Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 27.59 | 27.64 | 27.26 | 27.26 | 20,525,768 | -0.38(-1.37%) |
Feb 27, 2013 | 27.47 | 27.79 | 27.31 | 27.64 | 13,223,802 | +0.16(+0.59%) |
Feb 26, 2013 | 27.73 | 27.78 | 27.38 | 27.48 | 9,164,578 | -0.17(-0.61%) |
Feb 25, 2013 | 27.91 | 28.10 | 27.63 | 27.65 | 10,790,150 | -0.23(-0.81%) |
Feb 22, 2013 | 27.57 | 27.87 | 27.44 | 27.87 | 9,796,343 | +0.23(+0.85%) |
Feb 21, 2013 | 27.81 | 27.82 | 27.54 | 27.64 | 8,147,858 | -0.21(-0.75%) |
Feb 20, 2013 | 27.99 | 28.13 | 27.84 | 27.85 | 9,686,314 | -0.24(-0.86%) |
Feb 19, 2013 | 28.38 | 28.47 | 28.03 | 28.09 | 11,881,449 | -0.21(-0.74%) |
Feb 15, 2013 | 28.11 | 28.32 | 28.05 | 28.30 | 12,417,232 | +0.31(+1.10%) |
Feb 14, 2013 | 27.65 | 28.03 | 27.65 | 27.99 | 10,612,703 | +0.19(+0.70%) |
Feb 13, 2013 | 27.66 | 27.90 | 27.63 | 27.80 | 8,290,538 | +0.13(+0.47%) |
Feb 12, 2013 | 27.65 | 27.83 | 27.60 | 27.67 | 8,764,604 | +0.03(+0.12%) |
Feb 11, 2013 | 27.77 | 27.82 | 27.62 | 27.64 | 9,827,805 | -0.12(-0.44%) |
Feb 08, 2013 | 27.74 | 27.96 | 27.66 | 27.76 | 12,691,112 | +0.02(+0.06%) |
Feb 07, 2013 | 27.62 | 27.74 | 27.45 | 27.74 | 14,774,103 | +0.23(+0.85%) |
Feb 06, 2013 | 27.16 | 27.62 | 27.16 | 27.51 | 16,550,519 | +0.48(+1.79%) |
Feb 04, 2013 | 26.92 | 27.15 | 26.92 | 27.02 | 18,138,644 | -0.30(-1.09%) |
Feb 01, 2013 | 27.36 | 27.53 | 27.11 | 27.32 | 22,727,520 | -0.01(-0.03%) |
Jan 31, 2013 | 26.75 | 27.33 | 26.71 | 27.33 | 41,988,656 | +0.53(+1.99%) |
Jan 30, 2013 | 26.94 | 26.94 | 26.73 | 26.80 | 12,915,080 | -0.09(-0.33%) |
Jan 29, 2013 | 26.60 | 26.98 | 26.59 | 26.89 | 18,156,186 | +0.27(+1.00%) |
Jan 28, 2013 | 26.47 | 26.71 | 26.42 | 26.62 | 16,947,214 | +0.17(+0.64%) |
Jan 25, 2013 | 26.48 | 26.56 | 26.38 | 26.45 | 19,684,100 | -0.01(-0.03%) |
Jan 24, 2013 | 26.34 | 26.58 | 26.28 | 26.46 | 21,596,410 | -0.01(-0.03%) |
Jan 23, 2013 | 26.63 | 26.74 | 26.32 | 26.47 | 18,577,320 | -0.07(-0.27%) |
Jan 22, 2013 | 26.44 | 26.62 | 26.26 | 26.54 | 22,408,808 | +0.13(+0.49%) |
Jan 18, 2013 | 26.46 | 26.52 | 26.31 | 26.41 | 18,575,664 | -0.03(-0.12%) |
Jan 17, 2013 | 26.50 | 26.60 | 26.36 | 26.44 | 25,127,442 | +0.06(+0.24%) |
Jan 16, 2013 | 26.74 | 26.75 | 26.30 | 26.38 | 21,691,962 | -0.26(-0.97%) |
Jan 15, 2013 | 26.77 | 26.91 | 26.60 | 26.64 | 15,868,378 | -0.27(-1.02%) |
Jan 14, 2013 | 27.01 | 27.08 | 26.73 | 26.91 | 8,489,611 | -0.01(-0.03%) |
Jan 11, 2013 | 27.33 | 27.33 | 26.88 | 26.92 | 10,604,260 | -0.27(-1.01%) |
Jan 10, 2013 | 27.07 | 27.27 | 27.04 | 27.19 | 12,034,621 | +0.22(+0.83%) |
Jan 09, 2013 | 27.04 | 27.08 | 26.58 | 26.97 | 14,081,752 | +0.18(+0.66%) |
Jan 08, 2013 | 26.74 | 26.96 | 26.58 | 26.79 | 18,738,204 | +0.01(+0.03%) |
Jan 07, 2013 | 26.53 | 26.78 | 26.39 | 26.78 | 16,332,871 | +0.22(+0.82%) |
Jan 04, 2013 | 26.78 | 26.86 | 26.39 | 26.57 | 19,696,034 | -0.16(-0.60%) |
Jan 03, 2013 | 26.43 | 26.82 | 26.30 | 26.73 | 27,568,946 | +0.98(+3.81%) |
Jan 02, 2013 | 25.70 | 26.07 | 25.64 | 25.75 | 25,226,486 | +0.50(+1.98%) |
Dec 31, 2012 | 24.72 | 25.26 | 24.67 | 25.25 | 49,338,604 | +0.42(+1.68%) |
Dec 28, 2012 | 24.97 | 25.06 | 24.81 | 24.83 | 13,993,704 | -0.24(-0.97%) |
Dec 27, 2012 | 25.04 | 25.24 | 24.91 | 25.07 | 13,320,424 | -0.00(-0.02%) |
Dec 26, 2012 | 25.27 | 25.27 | 25.02 | 25.08 | 11,268,174 | -0.16(-0.63%) |
Dec 24, 2012 | 25.46 | 25.46 | 25.20 | 25.24 | 6,092,105 | -0.22(-0.88%) |
Dec 21, 2012 | 25.14 | 25.46 | 25.05 | 25.46 | 38,805,812 | +0.19(+0.76%) |
Dec 20, 2012 | 25.21 | 25.28 | 25.09 | 25.27 | 14,234,097 | +0.08(+0.32%) |
Dec 19, 2012 | 25.43 | 25.46 | 25.12 | 25.19 | 22,479,092 | -0.23(-0.89%) |
Dec 18, 2012 | 25.11 | 25.48 | 24.95 | 25.41 | 26,375,968 | +0.28(+1.12%) |
Dec 17, 2012 | 25.28 | 25.32 | 25.07 | 25.13 | 20,850,852 | -0.06(-0.23%) |
Dec 14, 2012 | 25.05 | 25.27 | 25.04 | 25.19 | 17,068,712 | +0.01(+0.05%) |
Dec 13, 2012 | 25.44 | 25.45 | 25.01 | 25.18 | 17,780,752 | -0.27(-1.05%) |
Dec 12, 2012 | 25.52 | 25.77 | 25.39 | 25.44 | 23,782,440 | -0.06(-0.24%) |
Dec 11, 2012 | 25.18 | 25.58 | 25.17 | 25.51 | 20,040,666 | +0.32(+1.29%) |
Dec 10, 2012 | 25.08 | 25.42 | 24.95 | 25.18 | 19,056,662 | -0.08(-0.30%) |
Dec 07, 2012 | 24.87 | 25.29 | 24.75 | 25.26 | 24,014,198 | +0.37(+1.47%) |
Dec 06, 2012 | 24.86 | 24.97 | 24.76 | 24.89 | 11,020,717 | +0.02(+0.06%) |
Dec 05, 2012 | 24.78 | 24.98 | 24.70 | 24.88 | 12,830,525 | +0.06(+0.23%) |