Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 27.88 | 28.03 | 27.78 | 27.88 | 3,831,687 | +0.07(+0.25%) |
Feb 27, 2013 | 27.06 | 27.83 | 27.01 | 27.81 | 5,347,019 | +0.49(+1.79%) |
Feb 26, 2013 | 26.90 | 27.47 | 26.90 | 27.32 | 3,631,440 | +0.09(+0.32%) |
Feb 25, 2013 | 27.62 | 27.75 | 27.23 | 27.24 | 3,991,951 | -0.17(-0.64%) |
Feb 22, 2013 | 27.71 | 27.73 | 27.11 | 27.41 | 3,041,837 | -0.07(-0.27%) |
Feb 21, 2013 | 27.58 | 27.79 | 27.32 | 27.49 | 4,803,190 | -0.25(-0.91%) |
Feb 20, 2013 | 28.31 | 28.31 | 27.69 | 27.74 | 5,524,328 | -0.51(-1.81%) |
Feb 19, 2013 | 27.38 | 28.25 | 27.35 | 28.25 | 8,237,096 | +0.95(+3.48%) |
Feb 15, 2013 | 26.65 | 27.58 | 26.60 | 27.30 | 9,279,138 | +0.88(+3.32%) |
Feb 14, 2013 | 26.26 | 26.54 | 25.99 | 26.42 | 6,704,817 | +0.08(+0.32%) |
Feb 13, 2013 | 26.39 | 26.47 | 26.20 | 26.34 | 3,886,524 | -0.06(-0.24%) |
Feb 12, 2013 | 26.36 | 26.62 | 26.26 | 26.40 | 3,818,402 | +0.10(+0.39%) |
Feb 11, 2013 | 26.34 | 26.44 | 26.08 | 26.30 | 3,592,324 | -0.16(-0.61%) |
Feb 08, 2013 | 26.62 | 26.77 | 26.33 | 26.46 | 5,540,309 | -0.15(-0.56%) |
Feb 07, 2013 | 26.15 | 26.71 | 26.02 | 26.61 | 6,920,606 | +0.45(+1.74%) |
Feb 06, 2013 | 25.78 | 26.47 | 25.72 | 26.15 | 7,032,609 | +0.73(+2.88%) |
Feb 04, 2013 | 25.52 | 25.89 | 25.37 | 25.42 | 5,977,421 | -0.15(-0.57%) |
Feb 01, 2013 | 25.79 | 25.79 | 25.49 | 25.57 | 4,838,980 | +0.05(+0.20%) |
Jan 31, 2013 | 25.24 | 25.74 | 25.24 | 25.52 | 5,746,057 | +0.32(+1.26%) |
Jan 30, 2013 | 25.32 | 25.56 | 25.19 | 25.20 | 3,993,611 | -0.22(-0.86%) |
Jan 29, 2013 | 25.57 | 25.60 | 25.31 | 25.42 | 4,259,667 | -0.12(-0.47%) |
Jan 28, 2013 | 25.71 | 25.73 | 25.32 | 25.54 | 5,450,636 | -0.22(-0.86%) |
Jan 25, 2013 | 25.22 | 25.80 | 25.07 | 25.76 | 7,581,737 | +0.55(+2.19%) |
Jan 24, 2013 | 26.04 | 26.11 | 24.69 | 25.20 | 11,780,067 | -0.86(-3.30%) |
Jan 23, 2013 | 25.53 | 26.09 | 25.36 | 26.07 | 5,704,974 | +0.32(+1.26%) |
Jan 22, 2013 | 25.64 | 25.79 | 25.48 | 25.74 | 5,988,057 | +0.16(+0.64%) |
Jan 18, 2013 | 26.14 | 26.14 | 25.47 | 25.58 | 10,655,415 | -0.55(-2.11%) |
Jan 17, 2013 | 26.48 | 26.54 | 25.70 | 26.13 | 6,397,396 | -0.31(-1.16%) |
Jan 16, 2013 | 26.65 | 26.71 | 26.31 | 26.44 | 2,510,831 | -0.17(-0.64%) |
Jan 15, 2013 | 26.51 | 26.92 | 26.36 | 26.61 | 5,686,929 | +0.00(+0.01%) |
Jan 14, 2013 | 25.76 | 26.63 | 25.59 | 26.61 | 4,325,400 | +0.84(+3.28%) |
Jan 11, 2013 | 26.25 | 26.25 | 25.75 | 25.76 | 4,035,151 | -0.33(-1.27%) |
Jan 10, 2013 | 25.61 | 26.10 | 25.48 | 26.09 | 5,047,736 | +0.56(+2.18%) |
Jan 09, 2013 | 25.86 | 25.98 | 25.45 | 25.54 | 5,509,874 | -0.27(-1.07%) |
Jan 08, 2013 | 25.78 | 26.06 | 25.68 | 25.81 | 5,101,519 | -0.02(-0.06%) |
Jan 07, 2013 | 26.32 | 26.40 | 25.64 | 25.83 | 6,762,337 | -0.77(-2.88%) |
Jan 04, 2013 | 26.37 | 26.63 | 26.14 | 26.59 | 3,920,700 | +0.35(+1.33%) |
Jan 03, 2013 | 26.07 | 26.32 | 25.98 | 26.24 | 4,570,732 | +0.25(+0.95%) |
Jan 02, 2013 | 26.04 | 26.10 | 25.44 | 26.00 | 7,125,174 | -0.11(-0.40%) |
Dec 31, 2012 | 25.53 | 26.19 | 25.50 | 26.10 | 3,169,695 | +0.46(+1.81%) |
Dec 28, 2012 | 25.79 | 26.02 | 25.55 | 25.64 | 2,763,370 | -0.32(-1.24%) |
Dec 27, 2012 | 25.63 | 26.04 | 25.48 | 25.96 | 3,410,735 | +0.37(+1.45%) |
Dec 26, 2012 | 25.95 | 26.04 | 25.26 | 25.59 | 3,575,239 | -0.35(-1.37%) |
Dec 24, 2012 | 25.95 | 26.03 | 25.68 | 25.94 | 1,176,729 | -0.01(-0.03%) |
Dec 21, 2012 | 26.02 | 26.11 | 25.71 | 25.95 | 4,558,893 | -0.10(-0.37%) |
Dec 20, 2012 | 26.18 | 26.22 | 25.64 | 26.05 | 3,698,133 | -0.10(-0.38%) |
Dec 19, 2012 | 26.32 | 26.60 | 26.13 | 26.15 | 4,243,530 | -0.11(-0.41%) |
Dec 18, 2012 | 26.22 | 26.50 | 26.15 | 26.25 | 4,190,342 | +0.13(+0.48%) |
Dec 17, 2012 | 25.61 | 26.14 | 25.57 | 26.13 | 4,644,210 | +0.51(+1.98%) |
Dec 14, 2012 | 25.80 | 25.93 | 25.40 | 25.62 | 4,523,259 | +0.13(+0.50%) |
Dec 13, 2012 | 25.88 | 26.00 | 25.42 | 25.49 | 3,558,581 | -0.39(-1.52%) |
Dec 12, 2012 | 26.24 | 26.24 | 25.69 | 25.89 | 3,749,204 | -0.27(-1.04%) |
Dec 11, 2012 | 25.77 | 26.18 | 25.70 | 26.16 | 5,045,671 | +0.46(+1.78%) |
Dec 10, 2012 | 26.33 | 26.38 | 25.39 | 25.70 | 9,496,916 | -0.68(-2.59%) |
Dec 07, 2012 | 26.49 | 26.59 | 26.02 | 26.39 | 4,952,869 | -0.07(-0.25%) |
Dec 06, 2012 | 26.62 | 26.90 | 26.39 | 26.45 | 6,163,683 | -0.17(-0.63%) |
Dec 05, 2012 | 26.85 | 27.23 | 26.29 | 26.62 | 6,376,281 | -0.23(-0.86%) |