Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.81 | 25.91 | 25.70 | 25.74 | 17,939,544 | +0.10(+0.40%) |
Feb 27, 2013 | 25.27 | 25.78 | 25.20 | 25.64 | 9,502,172 | +0.40(+1.57%) |
Feb 26, 2013 | 25.20 | 25.41 | 25.14 | 25.24 | 13,122,976 | +0.02(+0.09%) |
Feb 25, 2013 | 25.57 | 25.76 | 25.20 | 25.22 | 18,647,996 | -0.34(-1.32%) |
Feb 22, 2013 | 24.79 | 25.61 | 24.79 | 25.56 | 27,475,800 | +1.27(+5.23%) |
Feb 21, 2013 | 24.67 | 24.67 | 24.07 | 24.28 | 15,273,612 | -0.43(-1.75%) |
Feb 20, 2013 | 25.41 | 25.41 | 24.71 | 24.72 | 11,995,573 | -0.66(-2.59%) |
Feb 19, 2013 | 25.21 | 25.47 | 24.99 | 25.38 | 8,155,811 | +0.27(+1.06%) |
Feb 15, 2013 | 25.29 | 25.32 | 24.97 | 25.11 | 8,719,037 | -0.15(-0.61%) |
Feb 14, 2013 | 25.04 | 25.30 | 24.90 | 25.26 | 8,552,009 | +0.05(+0.21%) |
Feb 13, 2013 | 25.14 | 25.34 | 25.08 | 25.21 | 7,255,288 | +0.12(+0.48%) |
Feb 12, 2013 | 25.11 | 25.20 | 24.98 | 25.09 | 9,436,446 | -0.10(-0.39%) |
Feb 11, 2013 | 25.56 | 25.56 | 25.17 | 25.19 | 11,067,490 | -0.44(-1.72%) |
Feb 08, 2013 | 25.13 | 25.64 | 25.09 | 25.63 | 17,417,706 | +0.64(+2.57%) |
Feb 07, 2013 | 25.03 | 25.08 | 24.61 | 24.99 | 14,213,004 | -0.10(-0.42%) |
Feb 06, 2013 | 25.12 | 25.19 | 24.96 | 25.09 | 12,174,208 | +0.22(+0.87%) |
Feb 04, 2013 | 25.05 | 25.19 | 24.86 | 24.88 | 21,872,186 | -0.34(-1.33%) |
Feb 01, 2013 | 24.81 | 25.23 | 24.73 | 25.21 | 18,529,846 | +0.48(+1.93%) |
Jan 31, 2013 | 24.54 | 24.76 | 24.42 | 24.73 | 18,444,574 | +0.19(+0.79%) |
Jan 30, 2013 | 24.40 | 24.65 | 24.37 | 24.54 | 11,171,410 | +0.11(+0.46%) |
Jan 29, 2013 | 24.38 | 24.55 | 24.22 | 24.43 | 8,269,522 | -0.28(-1.12%) |
Jan 28, 2013 | 24.55 | 24.91 | 24.53 | 24.70 | 10,396,189 | +0.18(+0.73%) |
Jan 25, 2013 | 24.79 | 24.89 | 24.46 | 24.52 | 11,284,978 | -0.22(-0.88%) |
Jan 24, 2013 | 24.79 | 25.13 | 24.68 | 24.74 | 10,469,073 | +0.01(+0.03%) |
Jan 23, 2013 | 24.86 | 24.90 | 24.52 | 24.73 | 12,728,057 | -0.28(-1.14%) |
Jan 22, 2013 | 24.93 | 25.02 | 24.77 | 25.02 | 17,446,668 | -0.04(-0.18%) |
Jan 18, 2013 | 24.70 | 25.08 | 24.69 | 25.06 | 17,781,292 | +0.28(+1.12%) |
Jan 17, 2013 | 24.31 | 24.86 | 24.26 | 24.79 | 12,296,559 | +0.48(+1.97%) |
Jan 16, 2013 | 24.06 | 24.34 | 23.99 | 24.31 | 7,242,762 | +0.17(+0.71%) |
Jan 15, 2013 | 24.03 | 24.21 | 23.90 | 24.14 | 6,583,384 | -0.04(-0.19%) |
Jan 14, 2013 | 24.11 | 24.40 | 24.11 | 24.18 | 7,378,081 | -0.06(-0.25%) |
Jan 11, 2013 | 24.23 | 24.40 | 24.17 | 24.24 | 7,190,876 | -0.01(-0.03%) |
Jan 10, 2013 | 24.01 | 24.35 | 23.99 | 24.25 | 10,724,699 | +0.32(+1.34%) |
Jan 09, 2013 | 23.61 | 23.93 | 23.60 | 23.93 | 9,033,233 | +0.33(+1.42%) |
Jan 08, 2013 | 23.74 | 23.92 | 23.47 | 23.59 | 9,232,310 | -0.27(-1.15%) |
Jan 07, 2013 | 23.75 | 24.07 | 23.75 | 23.87 | 9,887,809 | +0.07(+0.31%) |
Jan 04, 2013 | 23.93 | 24.06 | 23.74 | 23.79 | 10,173,598 | -0.05(-0.21%) |
Jan 03, 2013 | 24.04 | 24.14 | 23.76 | 23.84 | 11,813,215 | -0.31(-1.30%) |
Jan 02, 2013 | 23.99 | 24.16 | 23.54 | 24.16 | 17,865,258 | +1.06(+4.60%) |
Dec 31, 2012 | 22.79 | 23.17 | 22.65 | 23.10 | 9,470,137 | +0.31(+1.38%) |
Dec 28, 2012 | 22.84 | 23.10 | 22.76 | 22.78 | 6,449,678 | -0.20(-0.88%) |
Dec 27, 2012 | 22.98 | 23.13 | 22.76 | 22.98 | 8,264,257 | -0.05(-0.21%) |
Dec 26, 2012 | 23.11 | 23.30 | 22.99 | 23.03 | 6,023,572 | -0.09(-0.40%) |
Dec 24, 2012 | 23.04 | 23.14 | 22.92 | 23.13 | 2,650,751 | +0.00(+0.00%) |
Dec 21, 2012 | 23.13 | 23.24 | 22.73 | 23.13 | 17,886,036 | -0.26(-1.12%) |
Dec 20, 2012 | 23.36 | 23.45 | 23.16 | 23.39 | 9,334,001 | +0.02(+0.10%) |
Dec 19, 2012 | 23.44 | 23.78 | 23.36 | 23.36 | 10,773,001 | -0.07(-0.29%) |
Dec 18, 2012 | 23.18 | 23.59 | 23.08 | 23.43 | 12,393,187 | +0.33(+1.41%) |
Dec 17, 2012 | 22.79 | 23.17 | 22.76 | 23.11 | 9,862,453 | +0.08(+0.34%) |
Dec 14, 2012 | 22.77 | 23.25 | 22.70 | 23.03 | 12,162,023 | +0.16(+0.72%) |
Dec 13, 2012 | 23.12 | 23.36 | 22.76 | 22.86 | 9,955,481 | -0.36(-1.55%) |
Dec 12, 2012 | 23.23 | 23.38 | 22.96 | 23.22 | 15,657,828 | +0.04(+0.16%) |
Dec 11, 2012 | 22.39 | 23.28 | 22.36 | 23.19 | 22,429,600 | +0.89(+3.99%) |
Dec 10, 2012 | 22.30 | 22.39 | 22.21 | 22.30 | 9,705,794 | -0.02(-0.10%) |
Dec 07, 2012 | 22.34 | 22.35 | 22.07 | 22.32 | 6,712,854 | +0.03(+0.13%) |
Dec 06, 2012 | 22.30 | 22.48 | 22.16 | 22.29 | 7,523,698 | -0.04(-0.17%) |
Dec 05, 2012 | 22.12 | 22.39 | 22.04 | 22.33 | 7,754,554 | +0.19(+0.86%) |