Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.18 | 25.31 | 25.13 | 25.14 | 5,069,577 | -0.14(-0.54%) |
Feb 27, 2013 | 25.14 | 25.37 | 25.11 | 25.27 | 5,264,933 | +0.05(+0.18%) |
Feb 26, 2013 | 25.35 | 25.43 | 25.20 | 25.23 | 3,591,470 | -0.03(-0.14%) |
Feb 25, 2013 | 25.41 | 25.61 | 25.26 | 25.26 | 5,812,541 | -0.51(-1.97%) |
Feb 22, 2013 | 25.67 | 25.79 | 25.62 | 25.77 | 4,046,919 | +0.21(+0.83%) |
Feb 21, 2013 | 25.59 | 25.66 | 25.47 | 25.56 | 3,900,415 | -0.31(-1.21%) |
Feb 20, 2013 | 25.92 | 26.03 | 25.85 | 25.87 | 4,345,997 | +0.02(+0.06%) |
Feb 19, 2013 | 25.73 | 25.87 | 25.71 | 25.86 | 4,040,244 | +0.20(+0.79%) |
Feb 15, 2013 | 25.65 | 25.80 | 25.64 | 25.66 | 5,510,711 | -0.02(-0.09%) |
Feb 14, 2013 | 25.53 | 25.71 | 25.51 | 25.68 | 4,056,806 | +0.06(+0.22%) |
Feb 13, 2013 | 25.66 | 25.74 | 25.57 | 25.62 | 3,869,311 | +0.03(+0.13%) |
Feb 12, 2013 | 25.59 | 25.68 | 25.59 | 25.59 | 2,838,067 | +0.00(+0.00%) |
Feb 11, 2013 | 25.63 | 25.68 | 25.57 | 25.59 | 3,295,549 | +0.01(+0.04%) |
Feb 08, 2013 | 25.57 | 25.69 | 25.56 | 25.58 | 3,223,559 | +0.11(+0.44%) |
Feb 07, 2013 | 25.40 | 25.55 | 25.33 | 25.46 | 3,615,074 | -0.08(-0.31%) |
Feb 06, 2013 | 25.35 | 25.62 | 25.27 | 25.54 | 7,600,513 | -0.05(-0.20%) |
Feb 04, 2013 | 25.53 | 25.65 | 25.44 | 25.59 | 3,799,917 | -0.10(-0.37%) |
Feb 01, 2013 | 25.76 | 25.82 | 25.66 | 25.69 | 4,688,502 | +0.04(+0.15%) |
Jan 31, 2013 | 25.67 | 25.85 | 25.64 | 25.65 | 4,614,858 | +0.01(+0.02%) |
Jan 30, 2013 | 25.68 | 25.78 | 25.62 | 25.64 | 5,595,403 | +0.02(+0.07%) |
Jan 29, 2013 | 25.36 | 25.68 | 25.33 | 25.63 | 5,325,102 | +0.57(+2.27%) |
Jan 28, 2013 | 25.04 | 25.14 | 25.03 | 25.06 | 3,197,538 | -0.12(-0.47%) |
Jan 25, 2013 | 25.30 | 25.31 | 25.08 | 25.18 | 3,851,218 | -0.03(-0.13%) |
Jan 24, 2013 | 25.24 | 25.31 | 25.19 | 25.21 | 4,883,461 | +0.00(+0.00%) |
Jan 23, 2013 | 25.26 | 25.29 | 25.13 | 25.21 | 3,836,583 | +0.04(+0.18%) |
Jan 22, 2013 | 25.20 | 25.22 | 24.99 | 25.17 | 8,109,481 | +0.46(+1.84%) |
Jan 18, 2013 | 24.76 | 24.79 | 24.60 | 24.71 | 2,928,827 | -0.04(-0.18%) |
Jan 17, 2013 | 24.70 | 24.83 | 24.64 | 24.76 | 2,721,371 | +0.05(+0.20%) |
Jan 16, 2013 | 24.61 | 24.72 | 24.61 | 24.70 | 4,148,528 | -0.01(-0.02%) |
Jan 15, 2013 | 24.62 | 24.74 | 24.61 | 24.71 | 3,884,280 | -0.18(-0.72%) |
Jan 14, 2013 | 24.76 | 24.91 | 24.74 | 24.89 | 4,254,356 | -0.16(-0.63%) |
Jan 11, 2013 | 25.00 | 25.08 | 24.91 | 25.05 | 3,025,189 | +0.03(+0.11%) |
Jan 10, 2013 | 24.97 | 25.07 | 24.74 | 25.02 | 2,150,168 | +0.12(+0.47%) |
Jan 09, 2013 | 24.82 | 24.95 | 24.78 | 24.90 | 2,792,853 | +0.01(+0.02%) |
Jan 08, 2013 | 24.87 | 24.92 | 24.80 | 24.90 | 2,578,864 | +0.00(+0.00%) |
Jan 07, 2013 | 24.86 | 24.91 | 24.82 | 24.90 | 3,184,454 | +0.01(+0.02%) |
Jan 04, 2013 | 24.74 | 24.94 | 24.73 | 24.89 | 3,287,504 | +0.16(+0.64%) |
Jan 03, 2013 | 24.70 | 24.79 | 24.66 | 24.73 | 2,876,196 | -0.08(-0.34%) |
Jan 02, 2013 | 24.88 | 24.89 | 24.69 | 24.82 | 4,892,021 | +0.37(+1.49%) |
Dec 31, 2012 | 24.30 | 24.48 | 24.23 | 24.45 | 2,735,483 | +0.14(+0.58%) |
Dec 28, 2012 | 24.46 | 24.52 | 24.30 | 24.31 | 3,583,529 | -0.14(-0.58%) |
Dec 27, 2012 | 24.62 | 24.62 | 24.31 | 24.45 | 3,918,823 | +0.01(+0.02%) |
Dec 26, 2012 | 24.56 | 24.56 | 24.38 | 24.45 | 2,436,243 | -0.10(-0.41%) |
Dec 24, 2012 | 24.51 | 24.58 | 24.43 | 24.55 | 1,535,511 | +0.00(+0.00%) |
Dec 21, 2012 | 24.60 | 24.62 | 24.49 | 24.55 | 4,625,965 | -0.20(-0.80%) |
Dec 20, 2012 | 24.77 | 24.78 | 24.69 | 24.74 | 6,136,046 | +0.10(+0.41%) |
Dec 19, 2012 | 24.88 | 24.93 | 24.63 | 24.64 | 5,757,950 | -0.17(-0.70%) |
Dec 18, 2012 | 24.84 | 25.00 | 24.78 | 24.82 | 4,433,488 | +0.01(+0.02%) |
Dec 17, 2012 | 24.81 | 24.91 | 24.71 | 24.81 | 5,013,182 | +0.00(+0.00%) |
Dec 14, 2012 | 24.76 | 24.86 | 24.71 | 24.81 | 6,845,277 | +0.10(+0.41%) |
Dec 13, 2012 | 24.74 | 24.83 | 24.58 | 24.71 | 5,439,954 | -0.15(-0.61%) |
Dec 12, 2012 | 25.00 | 25.05 | 24.81 | 24.86 | 12,454,572 | -0.09(-0.36%) |
Dec 11, 2012 | 24.82 | 25.00 | 24.79 | 24.95 | 10,401,041 | +0.23(+0.91%) |
Dec 10, 2012 | 24.56 | 24.77 | 24.52 | 24.73 | 6,418,261 | +0.37(+1.50%) |
Dec 07, 2012 | 24.34 | 24.39 | 24.23 | 24.36 | 2,663,800 | -0.08(-0.32%) |
Dec 06, 2012 | 24.49 | 24.51 | 24.32 | 24.44 | 2,764,779 | -0.03(-0.14%) |
Dec 05, 2012 | 24.34 | 24.54 | 24.32 | 24.47 | 2,987,106 | -0.04(-0.18%) |