Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 26.36 | 26.43 | 26.20 | 26.25 | 1,138,780 | +0.02(+0.06%) |
Feb 27, 2013 | 26.23 | 26.35 | 26.11 | 26.23 | 1,073,662 | -0.03(-0.11%) |
Feb 26, 2013 | 26.38 | 26.56 | 26.16 | 26.26 | 679,210 | -0.06(-0.23%) |
Feb 25, 2013 | 26.81 | 26.83 | 26.32 | 26.32 | 982,740 | -0.43(-1.60%) |
Feb 22, 2013 | 26.37 | 26.75 | 26.34 | 26.75 | 583,402 | +0.41(+1.55%) |
Feb 21, 2013 | 26.45 | 26.53 | 26.25 | 26.34 | 721,232 | -0.10(-0.39%) |
Feb 20, 2013 | 26.58 | 26.76 | 26.42 | 26.44 | 1,007,125 | -0.15(-0.56%) |
Feb 19, 2013 | 26.13 | 26.60 | 26.08 | 26.59 | 1,438,905 | +0.50(+1.90%) |
Feb 15, 2013 | 25.83 | 26.28 | 25.75 | 26.10 | 3,359,602 | +0.36(+1.41%) |
Feb 14, 2013 | 25.68 | 26.00 | 25.54 | 25.73 | 1,406,477 | +0.09(+0.34%) |
Feb 13, 2013 | 25.73 | 25.80 | 25.56 | 25.64 | 843,177 | -0.04(-0.14%) |
Feb 12, 2013 | 25.70 | 25.88 | 25.62 | 25.68 | 690,707 | +0.04(+0.16%) |
Feb 11, 2013 | 26.05 | 26.13 | 25.60 | 25.64 | 877,365 | -0.39(-1.51%) |
Feb 08, 2013 | 26.08 | 26.16 | 25.92 | 26.03 | 677,892 | +0.00(+0.02%) |
Feb 07, 2013 | 25.95 | 26.25 | 25.88 | 26.03 | 843,800 | +0.10(+0.40%) |
Feb 06, 2013 | 25.98 | 26.11 | 25.83 | 25.92 | 860,337 | +0.06(+0.22%) |
Feb 04, 2013 | 26.03 | 26.09 | 25.85 | 25.87 | 716,950 | -0.31(-1.18%) |
Feb 01, 2013 | 26.03 | 26.24 | 25.89 | 26.18 | 1,122,545 | +0.30(+1.14%) |
Jan 31, 2013 | 26.08 | 26.36 | 25.82 | 25.88 | 1,917,880 | -0.17(-0.64%) |
Jan 30, 2013 | 25.95 | 26.36 | 25.83 | 26.05 | 884,945 | +0.09(+0.35%) |
Jan 29, 2013 | 25.76 | 26.00 | 25.76 | 25.96 | 974,762 | +0.22(+0.85%) |
Jan 28, 2013 | 26.10 | 26.10 | 25.66 | 25.74 | 916,555 | -0.30(-1.15%) |
Jan 25, 2013 | 25.82 | 26.06 | 25.64 | 26.04 | 1,209,552 | +0.25(+0.96%) |
Jan 24, 2013 | 25.62 | 25.90 | 25.62 | 25.79 | 563,995 | +0.16(+0.61%) |
Jan 23, 2013 | 25.77 | 25.85 | 25.52 | 25.63 | 697,412 | -0.12(-0.45%) |
Jan 22, 2013 | 25.80 | 25.83 | 25.61 | 25.75 | 778,172 | -0.10(-0.39%) |
Jan 18, 2013 | 25.73 | 25.89 | 25.64 | 25.85 | 1,871,375 | +0.18(+0.70%) |
Jan 17, 2013 | 25.54 | 25.84 | 25.44 | 25.67 | 967,792 | +0.23(+0.90%) |
Jan 16, 2013 | 25.42 | 25.50 | 25.34 | 25.44 | 823,837 | -0.08(-0.30%) |
Jan 15, 2013 | 25.38 | 25.53 | 25.20 | 25.52 | 1,428,340 | +0.07(+0.28%) |
Jan 14, 2013 | 25.18 | 25.48 | 25.10 | 25.44 | 1,390,227 | +0.27(+1.06%) |
Jan 11, 2013 | 25.14 | 25.33 | 24.91 | 25.18 | 1,513,550 | +0.03(+0.13%) |
Jan 10, 2013 | 25.08 | 25.22 | 24.93 | 25.14 | 1,178,382 | +0.22(+0.87%) |
Jan 09, 2013 | 25.20 | 25.31 | 24.83 | 24.93 | 1,436,500 | -0.23(-0.91%) |
Jan 08, 2013 | 24.55 | 25.20 | 24.36 | 25.16 | 2,549,412 | +0.47(+1.91%) |
Jan 07, 2013 | 24.96 | 25.14 | 24.58 | 24.68 | 1,905,530 | -0.41(-1.63%) |
Jan 04, 2013 | 25.00 | 25.13 | 24.92 | 25.09 | 1,939,402 | +0.09(+0.37%) |
Jan 03, 2013 | 25.44 | 25.58 | 24.93 | 25.00 | 1,368,045 | -0.57(-2.22%) |
Jan 02, 2013 | 25.53 | 25.57 | 25.28 | 25.57 | 1,934,440 | +0.29(+1.16%) |
Dec 31, 2012 | 24.80 | 25.29 | 24.67 | 25.28 | 1,113,655 | +0.46(+1.84%) |
Dec 28, 2012 | 25.08 | 25.14 | 24.82 | 24.82 | 580,302 | -0.36(-1.45%) |
Dec 27, 2012 | 25.15 | 25.30 | 24.94 | 25.18 | 958,787 | +0.10(+0.38%) |
Dec 26, 2012 | 25.25 | 25.42 | 25.06 | 25.09 | 814,640 | -0.31(-1.23%) |
Dec 24, 2012 | 25.25 | 25.42 | 25.12 | 25.40 | 320,792 | +0.08(+0.30%) |
Dec 21, 2012 | 25.48 | 25.59 | 25.14 | 25.32 | 2,036,642 | -0.14(-0.53%) |
Dec 20, 2012 | 25.35 | 25.57 | 25.30 | 25.46 | 1,233,140 | +0.18(+0.70%) |
Dec 19, 2012 | 25.58 | 25.58 | 25.26 | 25.28 | 1,541,355 | -0.32(-1.25%) |
Dec 18, 2012 | 25.42 | 25.60 | 25.21 | 25.60 | 1,486,290 | +0.17(+0.66%) |
Dec 17, 2012 | 25.35 | 25.64 | 25.26 | 25.44 | 1,117,030 | +0.12(+0.49%) |
Dec 14, 2012 | 25.30 | 25.52 | 25.06 | 25.31 | 1,190,042 | +0.02(+0.06%) |
Dec 13, 2012 | 25.57 | 25.71 | 25.27 | 25.30 | 1,962,277 | -0.30(-1.19%) |
Dec 12, 2012 | 26.23 | 26.30 | 25.56 | 25.60 | 1,809,930 | -0.59(-2.26%) |
Dec 11, 2012 | 26.24 | 26.43 | 26.02 | 26.19 | 1,709,212 | -0.02(-0.08%) |
Dec 10, 2012 | 25.84 | 26.39 | 25.80 | 26.21 | 2,131,140 | -1.22(-4.43%) |
Dec 07, 2012 | 27.29 | 27.56 | 27.20 | 27.43 | 3,778,065 | +0.18(+0.68%) |
Dec 06, 2012 | 27.37 | 27.50 | 27.13 | 27.24 | 1,484,842 | -0.13(-0.47%) |
Dec 05, 2012 | 27.70 | 28.40 | 27.27 | 27.37 | 1,958,690 | -0.12(-0.45%) |