Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 26.09 | 26.20 | 25.91 | 25.95 | 5,158,406 | -0.06(-0.25%) |
Feb 27, 2013 | 25.45 | 26.14 | 25.42 | 26.01 | 9,701,606 | +0.55(+2.16%) |
Feb 26, 2013 | 24.94 | 25.52 | 24.80 | 25.46 | 12,490,422 | -0.16(-0.61%) |
Feb 22, 2013 | 25.35 | 25.63 | 25.35 | 25.62 | 6,407,788 | +0.32(+1.27%) |
Feb 21, 2013 | 25.43 | 25.49 | 24.97 | 25.30 | 12,048,713 | -0.13(-0.50%) |
Feb 20, 2013 | 26.48 | 26.56 | 25.40 | 25.42 | 11,685,218 | -1.18(-4.45%) |
Feb 19, 2013 | 26.75 | 26.87 | 26.27 | 26.61 | 5,429,685 | -0.05(-0.21%) |
Feb 15, 2013 | 26.80 | 26.94 | 26.60 | 26.66 | 3,605,747 | -0.06(-0.24%) |
Feb 14, 2013 | 26.68 | 26.84 | 26.68 | 26.73 | 3,091,417 | -0.10(-0.38%) |
Feb 13, 2013 | 26.88 | 27.07 | 26.75 | 26.83 | 5,057,846 | +0.02(+0.07%) |
Feb 12, 2013 | 26.09 | 26.96 | 26.09 | 26.81 | 8,238,658 | +0.79(+3.03%) |
Feb 11, 2013 | 25.96 | 26.15 | 25.94 | 26.02 | 3,560,728 | -0.04(-0.14%) |
Feb 08, 2013 | 25.99 | 26.09 | 25.89 | 26.06 | 2,660,574 | +0.10(+0.39%) |
Feb 07, 2013 | 26.22 | 26.24 | 25.71 | 25.96 | 5,541,434 | -0.26(-0.98%) |
Feb 06, 2013 | 26.18 | 26.31 | 26.07 | 26.21 | 5,276,498 | +0.16(+0.63%) |
Feb 04, 2013 | 26.26 | 26.42 | 25.96 | 26.05 | 8,372,489 | -0.31(-1.18%) |
Feb 01, 2013 | 26.61 | 26.83 | 26.31 | 26.36 | 6,602,578 | -0.06(-0.24%) |
Jan 31, 2013 | 26.31 | 26.49 | 26.13 | 26.42 | 4,778,877 | +0.00(+0.00%) |
Jan 30, 2013 | 26.68 | 26.81 | 26.36 | 26.42 | 7,766,584 | -0.26(-0.96%) |
Jan 29, 2013 | 26.41 | 26.69 | 26.34 | 26.68 | 4,902,731 | +0.27(+1.01%) |
Jan 28, 2013 | 26.71 | 26.83 | 26.23 | 26.42 | 7,602,264 | -0.28(-1.03%) |
Jan 25, 2013 | 26.56 | 26.74 | 26.33 | 26.69 | 6,109,682 | +0.25(+0.94%) |
Jan 24, 2013 | 26.13 | 26.70 | 26.13 | 26.44 | 8,880,092 | +0.28(+1.09%) |
Jan 23, 2013 | 25.86 | 26.20 | 25.86 | 26.16 | 5,192,413 | +0.20(+0.78%) |
Jan 22, 2013 | 25.95 | 25.99 | 25.63 | 25.96 | 5,219,207 | +0.09(+0.35%) |
Jan 18, 2013 | 25.88 | 25.95 | 25.70 | 25.86 | 6,409,218 | +0.05(+0.21%) |
Jan 17, 2013 | 25.56 | 25.87 | 25.43 | 25.81 | 9,824,511 | +0.47(+1.85%) |
Jan 16, 2013 | 25.52 | 25.54 | 25.31 | 25.34 | 3,733,948 | -0.21(-0.83%) |
Jan 15, 2013 | 25.33 | 25.56 | 25.15 | 25.55 | 3,794,143 | +0.19(+0.76%) |
Jan 14, 2013 | 25.54 | 25.65 | 25.31 | 25.36 | 4,003,398 | -0.10(-0.40%) |
Jan 11, 2013 | 25.48 | 25.60 | 25.28 | 25.46 | 3,459,723 | +0.04(+0.14%) |
Jan 10, 2013 | 25.70 | 25.70 | 25.20 | 25.42 | 5,785,527 | -0.02(-0.07%) |
Jan 09, 2013 | 25.22 | 25.68 | 25.22 | 25.44 | 5,193,939 | +0.22(+0.87%) |
Jan 08, 2013 | 25.16 | 25.31 | 24.94 | 25.22 | 2,792,599 | +0.08(+0.33%) |
Jan 07, 2013 | 25.31 | 25.31 | 24.98 | 25.14 | 4,612,156 | -0.17(-0.69%) |
Jan 04, 2013 | 25.11 | 25.33 | 25.08 | 25.31 | 3,608,377 | +0.20(+0.80%) |
Jan 03, 2013 | 25.11 | 25.47 | 24.92 | 25.11 | 4,656,218 | +0.07(+0.29%) |
Jan 02, 2013 | 25.16 | 25.17 | 24.87 | 25.04 | 9,384,348 | +0.65(+2.67%) |
Dec 31, 2012 | 23.81 | 24.45 | 23.65 | 24.39 | 6,105,245 | +0.64(+2.70%) |
Dec 28, 2012 | 23.72 | 23.96 | 23.59 | 23.75 | 3,453,408 | -0.12(-0.50%) |
Dec 27, 2012 | 23.99 | 24.04 | 23.42 | 23.87 | 4,844,487 | +0.00(+0.00%) |
Dec 26, 2012 | 24.16 | 24.21 | 23.84 | 23.87 | 2,872,988 | -0.24(-0.99%) |
Dec 24, 2012 | 24.29 | 24.30 | 24.06 | 24.10 | 976,630 | -0.15(-0.60%) |
Dec 21, 2012 | 23.93 | 24.29 | 23.88 | 24.25 | 7,231,704 | -0.30(-1.24%) |
Dec 20, 2012 | 24.45 | 24.58 | 24.24 | 24.55 | 5,456,802 | +0.08(+0.34%) |
Dec 19, 2012 | 24.63 | 24.73 | 24.32 | 24.47 | 7,606,496 | -0.11(-0.45%) |
Dec 18, 2012 | 24.16 | 24.61 | 24.13 | 24.58 | 7,639,622 | +0.50(+2.09%) |
Dec 17, 2012 | 23.40 | 24.08 | 23.35 | 24.08 | 6,994,033 | +0.68(+2.89%) |
Dec 14, 2012 | 23.54 | 23.54 | 23.36 | 23.40 | 3,416,798 | -0.18(-0.78%) |
Dec 13, 2012 | 23.55 | 23.89 | 23.45 | 23.59 | 4,863,510 | -0.05(-0.19%) |
Dec 12, 2012 | 23.34 | 23.84 | 23.30 | 23.63 | 8,607,614 | +0.38(+1.65%) |
Dec 11, 2012 | 23.50 | 23.57 | 23.17 | 23.25 | 9,807,608 | -0.11(-0.46%) |
Dec 10, 2012 | 23.38 | 23.58 | 23.29 | 23.36 | 7,249,471 | -0.03(-0.12%) |
Dec 07, 2012 | 23.70 | 23.70 | 23.24 | 23.38 | 6,082,216 | +0.01(+0.04%) |
Dec 06, 2012 | 23.61 | 23.61 | 23.07 | 23.38 | 6,928,648 | -0.07(-0.31%) |
Dec 05, 2012 | 24.04 | 24.09 | 23.22 | 23.45 | 11,403,514 | -0.59(-2.43%) |