Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 27.18 | 27.36 | 27.13 | 27.18 | 27,077,596 | +0.19(+0.70%) |
Feb 27, 2013 | 26.70 | 27.06 | 26.62 | 26.99 | 20,335,820 | +0.24(+0.89%) |
Feb 26, 2013 | 26.64 | 26.81 | 26.52 | 26.76 | 22,462,138 | +0.27(+1.03%) |
Feb 25, 2013 | 27.07 | 27.18 | 26.48 | 26.48 | 22,618,298 | -0.56(-2.08%) |
Feb 22, 2013 | 26.51 | 27.04 | 26.48 | 27.04 | 28,633,452 | +0.57(+2.15%) |
Feb 21, 2013 | 26.41 | 26.53 | 26.28 | 26.48 | 20,084,992 | -0.01(-0.05%) |
Feb 20, 2013 | 26.47 | 26.60 | 26.27 | 26.49 | 18,444,210 | +0.04(+0.16%) |
Feb 19, 2013 | 26.33 | 26.52 | 26.30 | 26.45 | 21,153,014 | +0.18(+0.67%) |
Feb 15, 2013 | 25.93 | 26.27 | 25.65 | 26.27 | 35,916,808 | +0.41(+1.57%) |
Feb 14, 2013 | 26.15 | 26.33 | 25.77 | 25.86 | 32,401,690 | -0.26(-0.99%) |
Feb 13, 2013 | 26.45 | 26.64 | 25.98 | 26.12 | 28,405,204 | -0.25(-0.93%) |
Feb 12, 2013 | 26.76 | 26.79 | 26.17 | 26.37 | 43,728,064 | -0.74(-2.72%) |
Feb 11, 2013 | 27.18 | 27.26 | 26.97 | 27.11 | 17,319,848 | -0.11(-0.41%) |
Feb 08, 2013 | 27.28 | 27.34 | 27.10 | 27.22 | 17,530,836 | -0.10(-0.36%) |
Feb 07, 2013 | 26.97 | 27.42 | 26.92 | 27.32 | 26,785,162 | +0.42(+1.57%) |
Feb 06, 2013 | 26.77 | 26.98 | 26.68 | 26.90 | 23,962,724 | +0.67(+2.57%) |
Feb 04, 2013 | 26.31 | 26.38 | 26.19 | 26.22 | 13,469,359 | -0.13(-0.51%) |
Feb 01, 2013 | 26.36 | 26.48 | 26.24 | 26.36 | 17,005,628 | +0.21(+0.81%) |
Jan 31, 2013 | 26.35 | 26.35 | 26.05 | 26.15 | 18,479,090 | -0.18(-0.69%) |
Jan 30, 2013 | 26.26 | 26.41 | 26.20 | 26.33 | 18,830,486 | +0.06(+0.21%) |
Jan 29, 2013 | 25.89 | 26.38 | 25.88 | 26.27 | 25,222,418 | +0.29(+1.11%) |
Jan 28, 2013 | 26.03 | 26.05 | 25.88 | 25.98 | 19,070,016 | -0.03(-0.11%) |
Jan 25, 2013 | 26.10 | 26.15 | 25.91 | 26.01 | 20,000,136 | -0.04(-0.16%) |
Jan 24, 2013 | 26.12 | 26.15 | 25.98 | 26.05 | 18,885,284 | -0.01(-0.05%) |
Jan 23, 2013 | 26.03 | 26.16 | 26.00 | 26.07 | 19,328,588 | +0.00(+0.00%) |
Jan 22, 2013 | 26.50 | 26.50 | 26.01 | 26.07 | 30,210,834 | -0.40(-1.51%) |
Jan 18, 2013 | 26.32 | 26.48 | 26.19 | 26.47 | 20,027,564 | +0.13(+0.51%) |
Jan 17, 2013 | 26.28 | 26.44 | 26.21 | 26.33 | 17,266,764 | +0.13(+0.51%) |
Jan 16, 2013 | 26.12 | 26.27 | 26.06 | 26.20 | 13,058,447 | +0.00(+0.00%) |
Jan 15, 2013 | 25.97 | 26.28 | 25.84 | 26.20 | 18,119,908 | +0.23(+0.89%) |
Jan 14, 2013 | 25.94 | 26.05 | 25.84 | 25.97 | 15,588,897 | +0.06(+0.22%) |
Jan 11, 2013 | 25.86 | 25.93 | 25.64 | 25.91 | 22,247,620 | -0.04(-0.14%) |
Jan 10, 2013 | 26.06 | 26.10 | 25.81 | 25.95 | 22,225,576 | -0.05(-0.19%) |
Jan 09, 2013 | 26.12 | 26.12 | 25.86 | 26.00 | 15,046,407 | -0.01(-0.03%) |
Jan 08, 2013 | 26.11 | 26.17 | 25.91 | 26.00 | 20,407,658 | -0.18(-0.70%) |
Jan 07, 2013 | 26.34 | 26.34 | 26.05 | 26.19 | 20,810,072 | -0.25(-0.96%) |
Jan 04, 2013 | 26.43 | 26.59 | 26.34 | 26.44 | 21,809,340 | +0.04(+0.16%) |
Jan 03, 2013 | 26.29 | 26.40 | 26.05 | 26.40 | 23,299,406 | +0.00(+0.00%) |
Jan 02, 2013 | 25.88 | 26.40 | 25.42 | 26.40 | 31,160,268 | +0.98(+3.84%) |
Dec 31, 2012 | 25.19 | 25.46 | 24.98 | 25.42 | 22,001,164 | +0.17(+0.67%) |
Dec 28, 2012 | 25.43 | 25.57 | 25.24 | 25.25 | 20,023,506 | -0.32(-1.24%) |
Dec 27, 2012 | 25.52 | 25.66 | 25.42 | 25.57 | 16,061,803 | +0.00(+0.00%) |
Dec 26, 2012 | 25.77 | 25.84 | 25.44 | 25.57 | 14,217,763 | -0.22(-0.84%) |
Dec 24, 2012 | 25.78 | 25.84 | 25.68 | 25.79 | 6,910,558 | -0.11(-0.43%) |
Dec 21, 2012 | 25.98 | 26.11 | 25.65 | 25.90 | 39,806,132 | -0.11(-0.43%) |
Dec 20, 2012 | 25.76 | 26.05 | 25.73 | 26.01 | 22,871,800 | +0.19(+0.73%) |
Dec 19, 2012 | 26.15 | 26.18 | 25.82 | 25.82 | 25,583,558 | -0.35(-1.34%) |
Dec 18, 2012 | 26.35 | 26.47 | 26.07 | 26.17 | 25,339,422 | -0.15(-0.59%) |
Dec 17, 2012 | 26.53 | 26.55 | 26.24 | 26.33 | 25,053,966 | -0.11(-0.42%) |
Dec 14, 2012 | 26.34 | 26.52 | 26.33 | 26.44 | 16,808,544 | +0.04(+0.16%) |
Dec 13, 2012 | 26.47 | 26.53 | 26.35 | 26.40 | 16,297,418 | -0.03(-0.11%) |
Dec 12, 2012 | 26.60 | 26.63 | 26.33 | 26.43 | 20,911,708 | -0.15(-0.58%) |
Dec 11, 2012 | 26.42 | 26.67 | 26.38 | 26.58 | 15,205,086 | +0.15(+0.58%) |
Dec 10, 2012 | 26.47 | 26.52 | 26.33 | 26.43 | 12,253,973 | -0.05(-0.19%) |
Dec 07, 2012 | 26.29 | 26.50 | 26.25 | 26.48 | 15,175,945 | +0.23(+0.88%) |
Dec 06, 2012 | 26.22 | 26.29 | 26.19 | 26.24 | 12,783,015 | +0.05(+0.19%) |
Dec 05, 2012 | 26.12 | 26.33 | 26.03 | 26.19 | 20,637,290 | +0.11(+0.43%) |