Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.85 | 25.99 | 25.79 | 25.82 | 6,773,887 | -0.01(-0.05%) |
Feb 27, 2013 | 25.51 | 25.89 | 25.47 | 25.84 | 2,905,075 | +0.32(+1.26%) |
Feb 26, 2013 | 25.60 | 25.66 | 25.38 | 25.51 | 6,737,652 | -0.42(-1.62%) |
Feb 22, 2013 | 25.80 | 25.94 | 25.70 | 25.94 | 2,918,832 | +0.38(+1.48%) |
Feb 21, 2013 | 25.65 | 25.66 | 25.46 | 25.56 | 4,893,192 | -0.40(-1.54%) |
Feb 20, 2013 | 26.26 | 26.28 | 25.95 | 25.96 | 3,949,738 | -0.24(-0.93%) |
Feb 19, 2013 | 26.13 | 26.23 | 26.10 | 26.20 | 4,380,220 | +0.32(+1.24%) |
Feb 15, 2013 | 26.01 | 26.01 | 25.81 | 25.88 | 4,026,589 | -0.09(-0.36%) |
Feb 14, 2013 | 25.89 | 25.99 | 25.86 | 25.97 | 3,622,045 | -0.15(-0.57%) |
Feb 13, 2013 | 26.18 | 26.22 | 26.07 | 26.12 | 6,833,033 | +0.09(+0.36%) |
Feb 12, 2013 | 25.90 | 26.10 | 25.90 | 26.03 | 4,275,970 | +0.11(+0.41%) |
Feb 11, 2013 | 25.91 | 25.94 | 25.82 | 25.92 | 5,065,452 | -0.02(-0.08%) |
Feb 08, 2013 | 25.86 | 25.96 | 25.86 | 25.94 | 19,822,690 | +0.18(+0.69%) |
Feb 07, 2013 | 25.91 | 25.96 | 25.62 | 25.76 | 7,996,353 | -0.20(-0.77%) |
Feb 06, 2013 | 25.81 | 25.98 | 25.79 | 25.96 | 4,607,766 | +0.11(+0.44%) |
Feb 04, 2013 | 26.04 | 26.08 | 25.81 | 25.85 | 5,873,416 | -0.48(-1.82%) |
Feb 01, 2013 | 26.30 | 26.40 | 26.22 | 26.33 | 4,409,273 | +0.21(+0.79%) |
Jan 31, 2013 | 26.18 | 26.24 | 26.11 | 26.12 | 3,767,141 | -0.10(-0.38%) |
Jan 30, 2013 | 26.23 | 26.31 | 26.19 | 26.22 | 4,916,344 | +0.03(+0.11%) |
Jan 29, 2013 | 26.09 | 26.23 | 26.07 | 26.19 | 5,841,467 | +0.19(+0.74%) |
Jan 28, 2013 | 26.09 | 26.09 | 25.94 | 26.00 | 3,413,685 | -0.15(-0.57%) |
Jan 25, 2013 | 26.11 | 26.15 | 26.01 | 26.15 | 3,502,032 | +0.29(+1.10%) |
Jan 24, 2013 | 25.79 | 25.92 | 25.77 | 25.86 | 4,497,278 | +0.15(+0.58%) |
Jan 23, 2013 | 25.67 | 25.76 | 25.64 | 25.71 | 4,418,464 | -0.05(-0.19%) |
Jan 22, 2013 | 25.70 | 25.77 | 25.61 | 25.76 | 3,773,426 | +0.01(+0.06%) |
Jan 18, 2013 | 25.76 | 25.78 | 25.63 | 25.75 | 3,326,083 | -0.01(-0.06%) |
Jan 17, 2013 | 25.74 | 25.82 | 25.68 | 25.76 | 3,062,275 | +0.21(+0.84%) |
Jan 16, 2013 | 25.52 | 25.61 | 25.48 | 25.55 | 3,085,046 | -0.16(-0.61%) |
Jan 15, 2013 | 25.55 | 25.71 | 25.55 | 25.71 | 2,591,071 | -0.04(-0.14%) |
Jan 14, 2013 | 25.71 | 25.75 | 25.64 | 25.74 | 3,299,818 | +0.04(+0.14%) |
Jan 11, 2013 | 25.71 | 25.73 | 25.61 | 25.71 | 4,920,313 | +0.04(+0.17%) |
Jan 10, 2013 | 25.60 | 25.69 | 25.49 | 25.66 | 3,959,184 | +0.35(+1.38%) |
Jan 09, 2013 | 25.27 | 25.37 | 25.26 | 25.31 | 4,140,966 | +0.12(+0.48%) |
Jan 08, 2013 | 25.25 | 25.29 | 25.11 | 25.19 | 3,178,690 | -0.14(-0.54%) |
Jan 07, 2013 | 25.25 | 25.37 | 25.21 | 25.33 | 7,396,695 | -0.13(-0.51%) |
Jan 04, 2013 | 25.29 | 25.49 | 25.26 | 25.46 | 4,540,611 | +0.14(+0.56%) |
Jan 03, 2013 | 25.40 | 25.48 | 25.29 | 25.31 | 5,271,305 | -0.26(-1.01%) |
Jan 02, 2013 | 25.54 | 25.59 | 25.41 | 25.57 | 6,866,824 | +0.41(+1.65%) |
Dec 31, 2012 | 24.91 | 25.20 | 24.84 | 25.16 | 5,537,963 | +0.36(+1.47%) |
Dec 28, 2012 | 24.85 | 24.94 | 24.79 | 24.79 | 5,047,934 | -0.25(-1.00%) |
Dec 27, 2012 | 25.11 | 25.11 | 24.88 | 25.04 | 4,552,483 | +0.09(+0.37%) |
Dec 26, 2012 | 25.12 | 25.12 | 24.86 | 24.95 | 3,110,155 | -0.01(-0.06%) |
Dec 24, 2012 | 24.99 | 25.02 | 24.91 | 24.96 | 2,240,998 | -0.07(-0.29%) |
Dec 21, 2012 | 24.89 | 25.04 | 24.84 | 25.04 | 6,285,372 | -0.16(-0.62%) |
Dec 20, 2012 | 25.09 | 25.19 | 25.03 | 25.19 | 7,648,454 | +0.22(+0.87%) |
Dec 19, 2012 | 25.14 | 25.16 | 24.97 | 24.97 | 7,734,818 | +0.06(+0.26%) |
Dec 18, 2012 | 24.80 | 24.97 | 24.76 | 24.91 | 11,703,630 | +0.23(+0.92%) |
Dec 17, 2012 | 24.56 | 24.70 | 24.54 | 24.68 | 4,011,096 | +0.12(+0.49%) |
Dec 14, 2012 | 24.53 | 24.66 | 24.49 | 24.56 | 2,395,674 | +0.09(+0.38%) |
Dec 13, 2012 | 24.51 | 24.58 | 24.41 | 24.47 | 2,883,802 | -0.08(-0.32%) |
Dec 12, 2012 | 24.54 | 24.70 | 24.52 | 24.55 | 3,953,361 | +0.09(+0.38%) |
Dec 11, 2012 | 24.44 | 24.51 | 24.43 | 24.46 | 3,952,754 | +0.13(+0.55%) |
Dec 10, 2012 | 24.28 | 24.36 | 24.25 | 24.32 | 4,895,455 | +0.01(+0.06%) |
Dec 07, 2012 | 24.29 | 24.33 | 24.19 | 24.31 | 3,733,770 | +0.00(+0.00%) |
Dec 06, 2012 | 24.33 | 24.34 | 24.22 | 24.31 | 3,839,292 | +0.04(+0.15%) |
Dec 05, 2012 | 24.21 | 24.38 | 24.16 | 24.27 | 3,060,973 | +0.05(+0.20%) |