Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.55 | 25.75 | 25.49 | 25.53 | 30,366,230 | -0.04(-0.14%) |
Feb 27, 2013 | 25.35 | 25.64 | 25.19 | 25.57 | 44,203,944 | +0.28(+1.09%) |
Feb 26, 2013 | 25.53 | 25.55 | 25.13 | 25.29 | 40,673,532 | -0.03(-0.12%) |
Feb 25, 2013 | 26.09 | 26.17 | 25.31 | 25.32 | 37,137,060 | -0.75(-2.88%) |
Feb 22, 2013 | 25.89 | 26.08 | 25.76 | 26.07 | 28,192,958 | +0.26(+1.02%) |
Feb 21, 2013 | 25.51 | 25.97 | 25.49 | 25.81 | 52,247,960 | +0.26(+1.03%) |
Feb 20, 2013 | 25.54 | 25.71 | 25.52 | 25.55 | 37,834,904 | -0.03(-0.11%) |
Feb 19, 2013 | 25.60 | 25.67 | 25.53 | 25.58 | 34,915,064 | -0.01(-0.06%) |
Feb 15, 2013 | 25.65 | 25.74 | 25.49 | 25.59 | 28,998,178 | -0.04(-0.14%) |
Feb 14, 2013 | 25.49 | 25.67 | 25.41 | 25.63 | 30,630,828 | +0.06(+0.23%) |
Feb 13, 2013 | 25.80 | 25.85 | 25.44 | 25.57 | 29,324,166 | -0.28(-1.07%) |
Feb 12, 2013 | 25.72 | 25.88 | 25.64 | 25.85 | 26,870,008 | +0.18(+0.71%) |
Feb 11, 2013 | 25.44 | 25.76 | 25.42 | 25.67 | 33,244,790 | +0.28(+1.09%) |
Feb 08, 2013 | 25.25 | 25.41 | 25.24 | 25.39 | 25,315,498 | +0.16(+0.63%) |
Feb 07, 2013 | 25.43 | 25.44 | 25.15 | 25.23 | 37,223,760 | -0.23(-0.89%) |
Feb 06, 2013 | 25.35 | 25.46 | 25.27 | 25.45 | 33,091,196 | +0.15(+0.60%) |
Feb 04, 2013 | 25.43 | 25.48 | 25.20 | 25.30 | 30,555,828 | -0.27(-1.05%) |
Feb 01, 2013 | 25.52 | 25.66 | 25.44 | 25.57 | 28,867,492 | +0.22(+0.86%) |
Jan 31, 2013 | 25.37 | 25.47 | 25.32 | 25.35 | 23,019,704 | -0.10(-0.40%) |
Jan 30, 2013 | 25.47 | 25.51 | 25.28 | 25.45 | 38,207,152 | -0.04(-0.14%) |
Jan 29, 2013 | 25.37 | 25.53 | 25.33 | 25.49 | 23,309,204 | +0.12(+0.46%) |
Jan 28, 2013 | 25.44 | 25.48 | 25.19 | 25.38 | 30,533,602 | -0.02(-0.09%) |
Jan 25, 2013 | 25.50 | 25.52 | 25.26 | 25.40 | 26,895,406 | -0.01(-0.06%) |
Jan 24, 2013 | 25.34 | 25.63 | 25.21 | 25.41 | 30,564,994 | +0.15(+0.60%) |
Jan 23, 2013 | 25.32 | 25.38 | 25.20 | 25.26 | 25,154,118 | -0.07(-0.26%) |
Jan 22, 2013 | 25.15 | 25.33 | 25.09 | 25.32 | 28,919,406 | +0.08(+0.31%) |
Jan 18, 2013 | 25.29 | 25.35 | 24.93 | 25.25 | 43,449,088 | -0.07(-0.29%) |
Jan 17, 2013 | 25.43 | 25.45 | 25.25 | 25.32 | 31,689,834 | -0.04(-0.17%) |
Jan 16, 2013 | 25.27 | 25.51 | 25.23 | 25.36 | 23,243,814 | -0.01(-0.06%) |
Jan 15, 2013 | 25.03 | 25.44 | 25.01 | 25.38 | 34,365,728 | +0.25(+0.98%) |
Jan 14, 2013 | 25.29 | 25.34 | 24.95 | 25.13 | 32,024,156 | -0.24(-0.94%) |
Jan 11, 2013 | 25.25 | 25.43 | 24.96 | 25.37 | 61,057,508 | -0.22(-0.85%) |
Jan 10, 2013 | 25.32 | 25.58 | 25.22 | 25.58 | 51,877,620 | +0.50(+1.99%) |
Jan 09, 2013 | 25.19 | 25.40 | 25.05 | 25.09 | 34,022,308 | +0.00(+0.00%) |
Jan 08, 2013 | 25.06 | 25.14 | 24.88 | 25.09 | 27,866,302 | -0.04(-0.17%) |
Jan 07, 2013 | 25.23 | 25.27 | 24.91 | 25.13 | 38,928,764 | -0.12(-0.49%) |
Jan 04, 2013 | 25.00 | 25.32 | 24.90 | 25.25 | 43,483,468 | +0.13(+0.52%) |
Jan 03, 2013 | 25.28 | 25.32 | 25.01 | 25.12 | 35,109,352 | -0.21(-0.83%) |
Jan 02, 2013 | 25.23 | 25.33 | 25.11 | 25.33 | 42,120,976 | +0.63(+2.55%) |
Dec 31, 2012 | 24.39 | 24.70 | 24.36 | 24.70 | 36,086,712 | +0.20(+0.80%) |
Dec 28, 2012 | 24.49 | 24.74 | 24.48 | 24.51 | 21,971,876 | -0.20(-0.79%) |
Dec 27, 2012 | 24.80 | 24.89 | 24.33 | 24.70 | 26,655,118 | -0.11(-0.44%) |
Dec 26, 2012 | 24.91 | 25.02 | 24.72 | 24.81 | 19,770,874 | -0.07(-0.26%) |
Dec 24, 2012 | 24.86 | 25.30 | 24.80 | 24.88 | 10,946,268 | -0.04(-0.17%) |
Dec 21, 2012 | 25.07 | 25.21 | 24.72 | 24.92 | 51,406,136 | -0.42(-1.65%) |
Dec 20, 2012 | 24.91 | 25.34 | 24.91 | 25.34 | 34,768,416 | +0.32(+1.27%) |
Dec 19, 2012 | 25.27 | 25.32 | 25.01 | 25.02 | 46,375,812 | -0.25(-0.97%) |
Dec 18, 2012 | 25.05 | 25.43 | 24.92 | 25.27 | 48,447,280 | +0.42(+1.69%) |
Dec 17, 2012 | 24.03 | 24.90 | 24.03 | 24.85 | 60,153,856 | +0.89(+3.71%) |
Dec 14, 2012 | 24.03 | 24.08 | 23.86 | 23.96 | 26,610,040 | -0.08(-0.33%) |
Dec 13, 2012 | 24.20 | 24.31 | 23.99 | 24.04 | 25,752,504 | -0.17(-0.72%) |
Dec 12, 2012 | 24.16 | 24.52 | 24.11 | 24.21 | 36,386,460 | +0.15(+0.63%) |
Dec 11, 2012 | 23.93 | 24.17 | 23.89 | 24.06 | 28,838,034 | +0.17(+0.73%) |
Dec 10, 2012 | 23.94 | 24.09 | 23.87 | 23.89 | 24,873,330 | -0.13(-0.54%) |
Dec 07, 2012 | 24.06 | 24.10 | 23.85 | 24.02 | 25,635,114 | +0.07(+0.27%) |
Dec 06, 2012 | 23.84 | 24.04 | 23.72 | 23.95 | 26,057,968 | +0.12(+0.48%) |
Dec 05, 2012 | 23.79 | 23.99 | 23.63 | 23.84 | 37,679,040 | +0.17(+0.73%) |