Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 27.56 | 27.72 | 27.55 | 27.58 | 3,519,967 | +0.02(+0.08%) |
Feb 27, 2013 | 27.34 | 27.67 | 27.23 | 27.56 | 2,773,314 | +0.23(+0.84%) |
Feb 26, 2013 | 27.40 | 27.51 | 26.69 | 27.33 | 5,149,174 | +0.47(+1.74%) |
Feb 25, 2013 | 27.36 | 27.73 | 26.86 | 26.86 | 3,126,988 | -0.38(-1.38%) |
Feb 22, 2013 | 26.92 | 27.27 | 26.92 | 27.24 | 2,885,190 | +0.34(+1.27%) |
Feb 21, 2013 | 26.97 | 27.06 | 26.85 | 26.90 | 2,237,200 | -0.05(-0.18%) |
Feb 20, 2013 | 27.10 | 27.31 | 26.94 | 26.95 | 2,568,109 | -0.17(-0.64%) |
Feb 19, 2013 | 26.92 | 27.30 | 26.88 | 27.12 | 3,236,180 | +0.30(+1.11%) |
Feb 15, 2013 | 26.75 | 26.86 | 26.69 | 26.82 | 2,891,260 | +0.10(+0.36%) |
Feb 14, 2013 | 27.03 | 27.14 | 26.71 | 26.73 | 3,521,100 | -0.35(-1.28%) |
Feb 13, 2013 | 26.89 | 27.10 | 26.81 | 27.08 | 1,715,924 | +0.18(+0.66%) |
Feb 12, 2013 | 26.88 | 26.94 | 26.78 | 26.90 | 2,116,743 | +0.02(+0.09%) |
Feb 11, 2013 | 26.97 | 27.01 | 26.81 | 26.87 | 1,691,372 | -0.13(-0.50%) |
Feb 08, 2013 | 26.82 | 27.03 | 26.75 | 27.01 | 2,162,943 | +0.16(+0.61%) |
Feb 07, 2013 | 26.87 | 27.04 | 26.73 | 26.84 | 2,377,762 | -0.02(-0.08%) |
Feb 06, 2013 | 26.78 | 26.92 | 26.73 | 26.87 | 1,577,953 | +0.09(+0.32%) |
Feb 04, 2013 | 26.89 | 27.07 | 26.74 | 26.78 | 2,647,148 | -0.08(-0.30%) |
Feb 01, 2013 | 26.68 | 26.89 | 26.67 | 26.86 | 1,832,406 | +0.24(+0.91%) |
Jan 31, 2013 | 26.56 | 26.75 | 26.53 | 26.62 | 2,370,722 | -0.01(-0.04%) |
Jan 30, 2013 | 26.58 | 26.72 | 26.51 | 26.63 | 1,745,099 | +0.06(+0.21%) |
Jan 29, 2013 | 26.48 | 26.59 | 26.46 | 26.58 | 2,017,626 | +0.12(+0.46%) |
Jan 28, 2013 | 26.38 | 26.54 | 26.29 | 26.45 | 1,866,547 | +0.08(+0.30%) |
Jan 25, 2013 | 26.26 | 26.40 | 26.10 | 26.38 | 1,849,025 | +0.14(+0.53%) |
Jan 24, 2013 | 26.18 | 26.42 | 26.17 | 26.24 | 1,603,797 | +0.10(+0.38%) |
Jan 23, 2013 | 26.15 | 26.19 | 25.95 | 26.14 | 2,573,359 | -0.11(-0.43%) |
Jan 22, 2013 | 25.96 | 26.29 | 25.70 | 26.25 | 2,377,203 | +0.29(+1.12%) |
Jan 18, 2013 | 25.80 | 25.97 | 25.73 | 25.96 | 2,330,292 | +0.18(+0.72%) |
Jan 17, 2013 | 25.68 | 25.86 | 25.56 | 25.78 | 2,091,429 | +0.16(+0.62%) |
Jan 16, 2013 | 25.69 | 25.74 | 25.52 | 25.62 | 1,877,276 | -0.17(-0.66%) |
Jan 15, 2013 | 25.62 | 25.86 | 25.39 | 25.79 | 3,108,100 | +0.16(+0.62%) |
Jan 14, 2013 | 25.49 | 25.72 | 25.44 | 25.63 | 2,589,718 | +0.15(+0.58%) |
Jan 11, 2013 | 25.57 | 25.59 | 25.31 | 25.48 | 2,960,477 | -0.01(-0.04%) |
Jan 10, 2013 | 25.42 | 25.60 | 25.39 | 25.49 | 2,341,978 | +0.17(+0.69%) |
Jan 09, 2013 | 25.21 | 25.39 | 25.16 | 25.32 | 2,959,352 | +0.19(+0.75%) |
Jan 08, 2013 | 25.41 | 25.49 | 25.05 | 25.13 | 4,576,447 | -0.36(-1.41%) |
Jan 07, 2013 | 25.55 | 25.63 | 25.42 | 25.49 | 2,114,036 | -0.05(-0.21%) |
Jan 04, 2013 | 25.56 | 25.64 | 25.45 | 25.54 | 2,541,437 | +0.01(+0.06%) |
Jan 03, 2013 | 25.61 | 25.76 | 25.45 | 25.53 | 1,632,115 | -0.08(-0.30%) |
Jan 02, 2013 | 25.51 | 25.62 | 25.39 | 25.60 | 3,342,396 | +0.47(+1.88%) |
Dec 31, 2012 | 24.82 | 25.18 | 24.72 | 25.13 | 3,116,473 | +0.23(+0.94%) |
Dec 28, 2012 | 25.00 | 25.17 | 24.85 | 24.90 | 2,540,479 | -0.20(-0.78%) |
Dec 27, 2012 | 25.16 | 25.27 | 24.78 | 25.09 | 2,017,612 | -0.09(-0.35%) |
Dec 26, 2012 | 25.39 | 25.48 | 25.16 | 25.18 | 1,774,315 | -0.04(-0.17%) |
Dec 24, 2012 | 25.27 | 25.31 | 25.09 | 25.22 | 836,663 | -0.09(-0.35%) |
Dec 21, 2012 | 25.18 | 25.48 | 25.18 | 25.31 | 5,803,740 | +0.00(+0.01%) |
Dec 20, 2012 | 25.32 | 25.46 | 25.23 | 25.31 | 3,595,815 | -0.11(-0.43%) |
Dec 19, 2012 | 25.51 | 25.58 | 25.38 | 25.42 | 2,363,557 | -0.14(-0.54%) |
Dec 18, 2012 | 25.54 | 25.63 | 25.42 | 25.55 | 4,343,735 | -0.03(-0.12%) |
Dec 17, 2012 | 25.17 | 25.60 | 25.15 | 25.59 | 3,332,221 | +0.44(+1.73%) |
Dec 14, 2012 | 25.14 | 25.28 | 25.10 | 25.15 | 2,718,949 | +0.02(+0.08%) |
Dec 13, 2012 | 25.14 | 25.23 | 25.00 | 25.13 | 2,603,164 | +0.03(+0.11%) |
Dec 12, 2012 | 25.13 | 25.33 | 25.07 | 25.10 | 3,753,389 | -0.06(-0.24%) |
Dec 11, 2012 | 25.06 | 25.27 | 25.03 | 25.16 | 3,351,946 | +0.11(+0.44%) |
Dec 10, 2012 | 25.05 | 25.22 | 24.95 | 25.05 | 2,493,636 | -0.04(-0.17%) |
Dec 07, 2012 | 25.19 | 25.26 | 24.95 | 25.09 | 4,589,270 | -0.06(-0.22%) |
Dec 06, 2012 | 24.77 | 25.17 | 24.71 | 25.15 | 4,979,753 | +0.42(+1.71%) |
Dec 05, 2012 | 24.07 | 25.02 | 23.96 | 24.73 | 5,792,473 | +0.72(+3.02%) |