Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.96 | 26.30 | 25.88 | 26.05 | 5,889,659 | +0.20(+0.76%) |
Feb 27, 2013 | 25.26 | 26.01 | 25.23 | 25.85 | 3,894,391 | +0.60(+2.37%) |
Feb 26, 2013 | 25.41 | 25.63 | 25.23 | 25.26 | 5,857,302 | -0.15(-0.58%) |
Feb 25, 2013 | 26.24 | 26.26 | 25.39 | 25.40 | 5,478,260 | -0.72(-2.75%) |
Feb 22, 2013 | 25.99 | 26.19 | 25.57 | 26.12 | 4,913,800 | +0.19(+0.73%) |
Feb 21, 2013 | 26.35 | 26.40 | 25.92 | 25.93 | 4,274,441 | -0.43(-1.64%) |
Feb 20, 2013 | 26.86 | 26.94 | 26.33 | 26.36 | 4,486,230 | -0.48(-1.77%) |
Feb 19, 2013 | 26.92 | 26.92 | 26.48 | 26.84 | 4,723,276 | +0.01(+0.03%) |
Feb 15, 2013 | 27.06 | 27.22 | 26.47 | 26.83 | 5,896,942 | -0.21(-0.78%) |
Feb 14, 2013 | 26.98 | 27.19 | 26.88 | 27.04 | 2,983,041 | -0.03(-0.10%) |
Feb 13, 2013 | 27.23 | 27.48 | 27.05 | 27.07 | 4,513,492 | -0.10(-0.36%) |
Feb 12, 2013 | 27.31 | 27.32 | 26.95 | 27.17 | 4,190,356 | -0.09(-0.33%) |
Feb 11, 2013 | 27.23 | 27.35 | 27.05 | 27.26 | 4,108,273 | -0.09(-0.33%) |
Feb 08, 2013 | 27.23 | 27.64 | 27.07 | 27.35 | 6,114,498 | +0.34(+1.28%) |
Feb 07, 2013 | 26.31 | 27.80 | 26.31 | 27.00 | 8,230,545 | +0.53(+2.00%) |
Feb 06, 2013 | 26.59 | 26.76 | 26.24 | 26.47 | 5,670,964 | +0.23(+0.89%) |
Feb 04, 2013 | 26.51 | 26.80 | 26.21 | 26.24 | 3,378,485 | -0.38(-1.41%) |
Feb 01, 2013 | 26.95 | 26.95 | 26.57 | 26.62 | 5,003,093 | -0.12(-0.45%) |
Jan 31, 2013 | 26.81 | 26.85 | 26.51 | 26.74 | 5,406,515 | -0.08(-0.30%) |
Jan 30, 2013 | 26.55 | 26.93 | 26.51 | 26.82 | 4,909,427 | +0.21(+0.79%) |
Jan 29, 2013 | 27.02 | 27.07 | 26.58 | 26.61 | 5,498,602 | -0.40(-1.49%) |
Jan 28, 2013 | 27.42 | 27.44 | 26.93 | 27.01 | 4,267,461 | -0.35(-1.28%) |
Jan 25, 2013 | 27.43 | 27.48 | 27.21 | 27.36 | 4,976,766 | -0.03(-0.10%) |
Jan 24, 2013 | 26.96 | 27.43 | 26.90 | 27.39 | 7,807,917 | +0.92(+3.49%) |
Jan 23, 2013 | 26.31 | 26.55 | 26.29 | 26.46 | 5,127,128 | +0.10(+0.37%) |
Jan 22, 2013 | 26.03 | 26.50 | 25.84 | 26.37 | 4,821,903 | +0.29(+1.12%) |
Jan 18, 2013 | 26.01 | 26.08 | 25.76 | 26.07 | 4,087,955 | -0.02(-0.09%) |
Jan 17, 2013 | 25.76 | 26.20 | 25.76 | 26.10 | 3,202,138 | +0.31(+1.22%) |
Jan 16, 2013 | 25.88 | 25.94 | 25.64 | 25.78 | 3,934,362 | -0.19(-0.74%) |
Jan 15, 2013 | 25.13 | 26.00 | 25.11 | 25.98 | 4,769,318 | +0.78(+3.11%) |
Jan 14, 2013 | 25.33 | 25.48 | 25.13 | 25.19 | 2,986,908 | -0.14(-0.57%) |
Jan 11, 2013 | 25.67 | 25.76 | 25.30 | 25.34 | 3,030,665 | -0.33(-1.27%) |
Jan 10, 2013 | 25.51 | 25.71 | 25.25 | 25.66 | 3,798,670 | +0.18(+0.70%) |
Jan 09, 2013 | 25.92 | 26.13 | 25.31 | 25.48 | 5,825,626 | +0.04(+0.14%) |
Jan 08, 2013 | 25.65 | 25.84 | 25.43 | 25.45 | 5,382,005 | -0.33(-1.29%) |
Jan 07, 2013 | 25.84 | 25.96 | 25.64 | 25.78 | 4,000,694 | -0.17(-0.66%) |
Jan 04, 2013 | 26.33 | 26.34 | 25.87 | 25.95 | 4,956,762 | -0.37(-1.41%) |
Jan 03, 2013 | 25.41 | 26.48 | 25.39 | 26.33 | 16,018,241 | +1.94(+7.97%) |
Jan 02, 2013 | 23.92 | 24.41 | 23.79 | 24.38 | 7,950,559 | +0.16(+0.65%) |
Dec 31, 2012 | 23.71 | 24.29 | 23.69 | 24.23 | 4,341,711 | +0.39(+1.65%) |
Dec 28, 2012 | 23.70 | 24.15 | 23.69 | 23.83 | 3,140,159 | +0.03(+0.13%) |
Dec 27, 2012 | 23.51 | 23.86 | 23.29 | 23.80 | 4,952,574 | +0.34(+1.43%) |
Dec 26, 2012 | 24.05 | 24.14 | 23.44 | 23.46 | 4,088,383 | -0.62(-2.57%) |
Dec 24, 2012 | 24.07 | 24.15 | 23.85 | 24.08 | 1,673,531 | -0.07(-0.30%) |
Dec 21, 2012 | 23.55 | 24.27 | 23.36 | 24.15 | 7,491,700 | +0.30(+1.26%) |
Dec 20, 2012 | 24.21 | 24.28 | 23.71 | 23.85 | 5,352,099 | -0.24(-0.99%) |
Dec 19, 2012 | 24.30 | 24.87 | 23.98 | 24.09 | 5,716,375 | -0.28(-1.13%) |
Dec 18, 2012 | 24.57 | 24.58 | 24.28 | 24.37 | 5,508,826 | -0.11(-0.46%) |
Dec 17, 2012 | 23.87 | 24.49 | 23.84 | 24.48 | 4,714,556 | +0.65(+2.74%) |
Dec 14, 2012 | 23.88 | 24.04 | 23.80 | 23.83 | 4,345,719 | -0.15(-0.64%) |
Dec 13, 2012 | 24.37 | 24.54 | 23.96 | 23.98 | 4,642,359 | -0.39(-1.60%) |
Dec 12, 2012 | 24.53 | 24.62 | 24.15 | 24.37 | 4,799,039 | -0.13(-0.53%) |
Dec 11, 2012 | 24.88 | 24.96 | 24.44 | 24.50 | 3,971,541 | -0.26(-1.05%) |
Dec 10, 2012 | 24.91 | 25.06 | 24.75 | 24.76 | 3,750,015 | -0.09(-0.38%) |
Dec 07, 2012 | 24.80 | 24.95 | 24.69 | 24.85 | 4,197,099 | +0.12(+0.49%) |
Dec 06, 2012 | 24.70 | 24.88 | 24.56 | 24.73 | 5,058,599 | -0.06(-0.24%) |
Dec 05, 2012 | 24.96 | 25.05 | 24.65 | 24.79 | 4,522,345 | -0.03(-0.11%) |