Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 29.45 | 29.72 | 29.27 | 29.45 | 4,641,811 | +0.39(+1.33%) |
Feb 27, 2013 | 28.84 | 29.15 | 28.74 | 29.06 | 2,437,578 | +0.17(+0.59%) |
Feb 26, 2013 | 28.69 | 29.01 | 28.56 | 28.89 | 3,052,466 | +0.29(+1.00%) |
Feb 25, 2013 | 28.77 | 28.96 | 28.59 | 28.61 | 3,635,895 | -0.11(-0.37%) |
Feb 22, 2013 | 28.38 | 28.71 | 28.33 | 28.71 | 2,531,869 | +0.33(+1.16%) |
Feb 21, 2013 | 28.62 | 28.74 | 28.19 | 28.38 | 3,767,251 | -0.24(-0.85%) |
Feb 20, 2013 | 28.65 | 28.81 | 28.51 | 28.63 | 3,299,079 | +0.01(+0.03%) |
Feb 19, 2013 | 28.26 | 28.75 | 28.26 | 28.62 | 4,251,380 | +0.43(+1.52%) |
Feb 15, 2013 | 27.75 | 28.40 | 27.59 | 28.19 | 5,238,865 | +0.49(+1.76%) |
Feb 14, 2013 | 27.71 | 29.02 | 27.70 | 27.70 | 11,529,638 | +0.39(+1.41%) |
Feb 13, 2013 | 27.36 | 27.49 | 27.25 | 27.32 | 2,083,866 | -0.06(-0.21%) |
Feb 12, 2013 | 27.24 | 27.48 | 27.13 | 27.38 | 2,044,435 | +0.10(+0.37%) |
Feb 11, 2013 | 27.17 | 27.43 | 27.16 | 27.28 | 2,815,178 | +0.14(+0.50%) |
Feb 08, 2013 | 26.74 | 27.43 | 26.74 | 27.14 | 3,902,639 | +0.39(+1.47%) |
Feb 07, 2013 | 26.54 | 26.80 | 26.50 | 26.75 | 2,442,242 | +0.21(+0.78%) |
Feb 06, 2013 | 26.27 | 26.57 | 26.24 | 26.54 | 1,632,834 | +0.39(+1.48%) |
Feb 04, 2013 | 26.19 | 26.29 | 26.11 | 26.15 | 1,778,833 | -0.17(-0.65%) |
Feb 01, 2013 | 26.37 | 26.40 | 26.24 | 26.32 | 2,008,521 | +0.06(+0.22%) |
Jan 31, 2013 | 26.14 | 26.37 | 26.14 | 26.27 | 2,435,141 | +0.12(+0.47%) |
Jan 30, 2013 | 25.91 | 26.15 | 25.84 | 26.14 | 2,010,198 | +0.27(+1.05%) |
Jan 29, 2013 | 25.90 | 26.05 | 25.84 | 25.87 | 1,777,858 | -0.06(-0.25%) |
Jan 28, 2013 | 26.21 | 26.21 | 25.82 | 25.94 | 1,871,864 | -0.20(-0.77%) |
Jan 25, 2013 | 26.12 | 26.22 | 26.02 | 26.14 | 1,714,081 | +0.08(+0.30%) |
Jan 24, 2013 | 25.99 | 26.14 | 25.90 | 26.06 | 1,609,374 | +0.04(+0.16%) |
Jan 23, 2013 | 26.02 | 26.18 | 25.99 | 26.02 | 1,336,430 | -0.06(-0.22%) |
Jan 22, 2013 | 25.97 | 26.07 | 25.79 | 26.07 | 1,172,727 | +0.11(+0.41%) |
Jan 18, 2013 | 25.89 | 25.98 | 25.72 | 25.97 | 1,794,500 | +0.12(+0.47%) |
Jan 17, 2013 | 25.60 | 25.99 | 25.60 | 25.84 | 1,930,746 | +0.29(+1.15%) |
Jan 16, 2013 | 25.45 | 25.64 | 25.42 | 25.55 | 1,267,150 | +0.04(+0.14%) |
Jan 15, 2013 | 25.42 | 25.67 | 25.27 | 25.52 | 1,739,143 | +0.09(+0.37%) |
Jan 14, 2013 | 25.19 | 25.46 | 25.19 | 25.42 | 1,755,657 | +0.22(+0.88%) |
Jan 11, 2013 | 25.17 | 25.32 | 24.93 | 25.20 | 2,943,477 | -0.06(-0.25%) |
Jan 10, 2013 | 25.22 | 25.41 | 25.17 | 25.26 | 2,618,995 | +0.07(+0.28%) |
Jan 09, 2013 | 25.11 | 25.21 | 25.01 | 25.19 | 2,143,742 | +0.16(+0.63%) |
Jan 08, 2013 | 25.36 | 25.39 | 25.02 | 25.04 | 2,672,863 | -0.36(-1.44%) |
Jan 07, 2013 | 25.47 | 25.52 | 25.22 | 25.40 | 3,460,976 | -0.13(-0.50%) |
Jan 04, 2013 | 25.75 | 25.76 | 25.29 | 25.53 | 4,317,777 | -0.22(-0.86%) |
Jan 03, 2013 | 25.69 | 25.76 | 25.46 | 25.75 | 2,249,758 | +0.05(+0.19%) |
Jan 02, 2013 | 25.34 | 25.70 | 24.94 | 25.70 | 3,034,115 | +0.76(+3.04%) |
Dec 31, 2012 | 24.68 | 24.94 | 24.54 | 24.94 | 2,219,500 | +0.21(+0.87%) |
Dec 28, 2012 | 24.89 | 25.04 | 24.72 | 24.73 | 1,191,730 | -0.22(-0.89%) |
Dec 27, 2012 | 25.07 | 25.09 | 24.67 | 24.95 | 2,375,374 | -0.12(-0.49%) |
Dec 26, 2012 | 25.28 | 25.33 | 25.04 | 25.07 | 1,247,742 | -0.23(-0.91%) |
Dec 24, 2012 | 25.37 | 25.46 | 25.25 | 25.30 | 610,990 | -0.10(-0.39%) |
Dec 21, 2012 | 25.54 | 25.62 | 25.31 | 25.40 | 3,691,836 | -0.28(-1.09%) |
Dec 20, 2012 | 25.80 | 25.87 | 25.42 | 25.68 | 3,446,603 | -0.06(-0.25%) |
Dec 19, 2012 | 25.90 | 25.93 | 25.73 | 25.74 | 2,265,749 | -0.19(-0.74%) |
Dec 18, 2012 | 25.87 | 25.94 | 25.70 | 25.94 | 3,209,448 | +0.06(+0.25%) |
Dec 17, 2012 | 25.52 | 25.94 | 25.46 | 25.87 | 2,695,600 | +0.42(+1.63%) |
Dec 14, 2012 | 25.59 | 25.77 | 25.45 | 25.46 | 2,378,388 | -0.17(-0.67%) |
Dec 13, 2012 | 25.69 | 25.82 | 25.60 | 25.63 | 2,429,272 | -0.04(-0.14%) |
Dec 12, 2012 | 26.01 | 26.05 | 25.61 | 25.67 | 4,514,233 | +0.01(+0.06%) |
Dec 11, 2012 | 25.81 | 25.97 | 25.59 | 25.65 | 3,048,593 | -0.14(-0.55%) |
Dec 10, 2012 | 25.78 | 25.83 | 25.71 | 25.79 | 1,838,368 | +0.00(+0.00%) |
Dec 07, 2012 | 26.00 | 26.00 | 25.61 | 25.79 | 1,811,255 | +0.14(+0.55%) |
Dec 06, 2012 | 25.79 | 25.87 | 25.54 | 25.65 | 4,302,381 | -0.18(-0.68%) |
Dec 05, 2012 | 25.79 | 26.00 | 25.77 | 25.83 | 2,521,818 | +0.09(+0.36%) |