Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.65 | 25.76 | 25.56 | 25.65 | 13,098,802 | +0.09(+0.35%) |
Feb 27, 2013 | 25.36 | 25.64 | 25.34 | 25.56 | 8,765,487 | +0.23(+0.92%) |
Feb 26, 2013 | 25.28 | 25.47 | 25.21 | 25.33 | 14,107,881 | +0.08(+0.30%) |
Feb 25, 2013 | 25.55 | 25.75 | 25.23 | 25.26 | 14,317,052 | -0.23(-0.89%) |
Feb 22, 2013 | 25.32 | 25.49 | 25.26 | 25.48 | 8,887,797 | +0.25(+1.01%) |
Feb 21, 2013 | 25.28 | 25.37 | 25.21 | 25.23 | 13,186,856 | -0.11(-0.43%) |
Feb 20, 2013 | 25.40 | 25.55 | 25.33 | 25.34 | 11,924,544 | -0.05(-0.19%) |
Feb 19, 2013 | 25.14 | 25.43 | 25.14 | 25.39 | 13,812,861 | +0.22(+0.87%) |
Feb 15, 2013 | 25.16 | 25.21 | 25.11 | 25.17 | 7,649,092 | +0.05(+0.22%) |
Feb 14, 2013 | 25.21 | 25.29 | 25.04 | 25.11 | 14,960,883 | -0.21(-0.81%) |
Feb 13, 2013 | 25.34 | 25.42 | 25.25 | 25.32 | 6,918,862 | +0.00(+0.00%) |
Feb 12, 2013 | 25.19 | 25.33 | 25.17 | 25.32 | 7,595,519 | +0.11(+0.44%) |
Feb 11, 2013 | 25.16 | 25.23 | 25.11 | 25.21 | 7,036,976 | +0.06(+0.25%) |
Feb 08, 2013 | 25.17 | 25.17 | 25.02 | 25.15 | 7,066,317 | +0.00(+0.00%) |
Feb 07, 2013 | 25.14 | 25.30 | 25.05 | 25.15 | 11,736,168 | +0.03(+0.14%) |
Feb 06, 2013 | 25.01 | 25.12 | 24.88 | 25.11 | 10,941,940 | +0.14(+0.58%) |
Feb 04, 2013 | 25.10 | 25.10 | 24.96 | 24.97 | 9,185,004 | -0.17(-0.68%) |
Feb 01, 2013 | 25.15 | 25.23 | 25.11 | 25.14 | 10,377,982 | +0.07(+0.27%) |
Jan 31, 2013 | 24.90 | 25.13 | 24.90 | 25.07 | 9,968,634 | +0.06(+0.25%) |
Jan 30, 2013 | 24.95 | 25.06 | 24.93 | 25.01 | 11,963,922 | +0.02(+0.08%) |
Jan 29, 2013 | 24.76 | 25.02 | 24.76 | 24.99 | 12,710,964 | +0.17(+0.69%) |
Jan 28, 2013 | 24.84 | 24.88 | 24.68 | 24.82 | 11,246,578 | -0.01(-0.06%) |
Jan 25, 2013 | 24.73 | 24.85 | 24.60 | 24.83 | 11,718,406 | +0.12(+0.50%) |
Jan 24, 2013 | 24.65 | 24.78 | 24.62 | 24.71 | 9,249,750 | +0.11(+0.45%) |
Jan 23, 2013 | 24.57 | 24.66 | 24.48 | 24.60 | 9,007,608 | -0.06(-0.25%) |
Jan 22, 2013 | 24.41 | 24.69 | 24.40 | 24.66 | 9,738,553 | +0.21(+0.84%) |
Jan 18, 2013 | 24.32 | 24.47 | 24.26 | 24.45 | 9,727,051 | +0.19(+0.79%) |
Jan 17, 2013 | 24.25 | 24.35 | 24.19 | 24.26 | 8,070,486 | +0.10(+0.40%) |
Jan 16, 2013 | 24.22 | 24.28 | 24.15 | 24.17 | 6,887,553 | -0.12(-0.48%) |
Jan 15, 2013 | 24.19 | 24.30 | 24.12 | 24.28 | 9,116,631 | +0.07(+0.28%) |
Jan 14, 2013 | 24.23 | 24.30 | 24.19 | 24.21 | 8,234,835 | -0.05(-0.20%) |
Jan 11, 2013 | 24.20 | 24.30 | 24.18 | 24.26 | 11,833,698 | +0.03(+0.11%) |
Jan 10, 2013 | 24.18 | 24.25 | 24.13 | 24.23 | 9,194,217 | +0.10(+0.43%) |
Jan 09, 2013 | 24.22 | 24.23 | 24.05 | 24.13 | 11,060,163 | -0.05(-0.20%) |
Jan 08, 2013 | 24.21 | 24.25 | 24.08 | 24.18 | 9,376,715 | -0.08(-0.31%) |
Jan 07, 2013 | 24.42 | 24.48 | 24.20 | 24.26 | 12,211,740 | -0.24(-0.98%) |
Jan 04, 2013 | 24.37 | 24.52 | 24.36 | 24.50 | 9,015,957 | +0.12(+0.51%) |
Jan 03, 2013 | 24.37 | 24.46 | 24.30 | 24.37 | 11,878,900 | +0.00(+0.00%) |
Jan 02, 2013 | 24.30 | 24.38 | 24.19 | 24.37 | 18,669,514 | +0.44(+1.83%) |
Dec 31, 2012 | 23.57 | 23.97 | 23.45 | 23.93 | 23,768,470 | +0.32(+1.37%) |
Dec 28, 2012 | 23.76 | 23.91 | 23.60 | 23.61 | 12,416,861 | -0.24(-1.01%) |
Dec 27, 2012 | 23.84 | 23.94 | 23.60 | 23.85 | 25,860,432 | -0.04(-0.17%) |
Dec 26, 2012 | 24.13 | 24.19 | 23.87 | 23.89 | 8,462,750 | -0.21(-0.85%) |
Dec 24, 2012 | 24.16 | 24.21 | 23.99 | 24.10 | 8,558,530 | -0.10(-0.42%) |
Dec 21, 2012 | 24.14 | 24.29 | 24.04 | 24.20 | 12,648,762 | -0.09(-0.37%) |
Dec 20, 2012 | 24.22 | 24.32 | 24.13 | 24.29 | 14,280,202 | +0.07(+0.31%) |
Dec 19, 2012 | 24.39 | 24.41 | 24.20 | 24.21 | 10,044,353 | -0.18(-0.75%) |
Dec 18, 2012 | 24.19 | 24.45 | 24.18 | 24.40 | 14,918,418 | +0.17(+0.70%) |
Dec 17, 2012 | 23.92 | 24.24 | 23.92 | 24.23 | 12,682,219 | +0.37(+1.53%) |
Dec 14, 2012 | 23.97 | 23.97 | 23.83 | 23.86 | 9,284,184 | -0.09(-0.40%) |
Dec 13, 2012 | 24.02 | 24.05 | 23.87 | 23.96 | 12,335,247 | -0.09(-0.39%) |
Dec 12, 2012 | 24.09 | 24.25 | 24.03 | 24.05 | 14,965,091 | -0.04(-0.17%) |
Dec 11, 2012 | 24.05 | 24.19 | 24.01 | 24.09 | 9,516,520 | +0.05(+0.23%) |
Dec 10, 2012 | 23.98 | 24.07 | 23.96 | 24.04 | 6,434,982 | +0.01(+0.04%) |
Dec 07, 2012 | 24.02 | 24.12 | 23.95 | 24.03 | 10,944,103 | +0.02(+0.07%) |
Dec 06, 2012 | 23.94 | 24.17 | 23.94 | 24.01 | 9,574,268 | -0.01(-0.06%) |
Dec 05, 2012 | 23.75 | 24.15 | 23.62 | 24.03 | 27,546,850 | +0.36(+1.52%) |