Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.54 | 25.67 | 25.49 | 25.50 | 4,998,442 | -0.14(-0.54%) |
Feb 27, 2013 | 25.50 | 25.73 | 25.47 | 25.63 | 5,191,057 | +0.05(+0.18%) |
Feb 26, 2013 | 25.71 | 25.79 | 25.56 | 25.59 | 3,541,076 | -0.03(-0.14%) |
Feb 25, 2013 | 25.77 | 25.98 | 25.62 | 25.62 | 5,730,981 | -0.52(-1.97%) |
Feb 22, 2013 | 26.04 | 26.16 | 25.98 | 26.14 | 3,990,133 | +0.21(+0.83%) |
Feb 21, 2013 | 25.96 | 26.03 | 25.84 | 25.92 | 3,845,685 | -0.32(-1.21%) |
Feb 20, 2013 | 26.29 | 26.40 | 26.21 | 26.24 | 4,285,015 | +0.02(+0.07%) |
Feb 19, 2013 | 26.09 | 26.24 | 26.07 | 26.23 | 3,983,593 | +0.21(+0.79%) |
Feb 15, 2013 | 26.01 | 26.16 | 26.00 | 26.02 | 5,433,441 | -0.02(-0.09%) |
Feb 14, 2013 | 25.89 | 26.07 | 25.87 | 26.04 | 3,999,923 | +0.06(+0.22%) |
Feb 13, 2013 | 26.03 | 26.11 | 25.94 | 25.99 | 3,815,057 | +0.03(+0.13%) |
Feb 12, 2013 | 25.96 | 26.05 | 25.95 | 25.95 | 2,798,273 | +0.00(+0.00%) |
Feb 11, 2013 | 26.00 | 26.04 | 25.93 | 25.95 | 3,249,340 | +0.01(+0.04%) |
Feb 08, 2013 | 25.93 | 26.06 | 25.92 | 25.94 | 3,178,359 | +0.11(+0.44%) |
Feb 07, 2013 | 25.76 | 25.92 | 25.69 | 25.83 | 3,564,385 | -0.08(-0.31%) |
Feb 06, 2013 | 25.71 | 25.98 | 25.63 | 25.91 | 7,493,941 | -0.05(-0.20%) |
Feb 04, 2013 | 25.89 | 26.01 | 25.80 | 25.96 | 3,746,635 | -0.10(-0.37%) |
Feb 01, 2013 | 26.13 | 26.19 | 26.03 | 26.05 | 4,622,761 | +0.04(+0.15%) |
Jan 31, 2013 | 26.03 | 26.21 | 26.00 | 26.01 | 4,550,150 | +0.01(+0.02%) |
Jan 30, 2013 | 26.05 | 26.15 | 25.99 | 26.01 | 5,516,946 | +0.02(+0.07%) |
Jan 29, 2013 | 25.72 | 26.04 | 25.69 | 25.99 | 5,250,435 | +0.58(+2.27%) |
Jan 28, 2013 | 25.39 | 25.50 | 25.38 | 25.42 | 3,152,703 | -0.12(-0.47%) |
Jan 25, 2013 | 25.65 | 25.67 | 25.43 | 25.54 | 3,797,217 | -0.03(-0.13%) |
Jan 24, 2013 | 25.60 | 25.67 | 25.55 | 25.57 | 4,814,986 | +0.00(+0.00%) |
Jan 23, 2013 | 25.61 | 25.65 | 25.49 | 25.57 | 3,782,788 | +0.05(+0.18%) |
Jan 22, 2013 | 25.56 | 25.58 | 25.35 | 25.52 | 7,995,772 | +0.46(+1.84%) |
Jan 18, 2013 | 25.11 | 25.14 | 24.95 | 25.06 | 2,887,760 | -0.05(-0.18%) |
Jan 17, 2013 | 25.05 | 25.18 | 24.99 | 25.11 | 2,683,213 | +0.05(+0.20%) |
Jan 16, 2013 | 24.96 | 25.07 | 24.96 | 25.06 | 4,090,358 | -0.01(-0.02%) |
Jan 15, 2013 | 24.97 | 25.10 | 24.96 | 25.06 | 3,829,816 | -0.18(-0.72%) |
Jan 14, 2013 | 25.11 | 25.26 | 25.10 | 25.24 | 4,194,703 | -0.16(-0.63%) |
Jan 11, 2013 | 25.35 | 25.43 | 25.26 | 25.40 | 2,982,771 | +0.03(+0.11%) |
Jan 10, 2013 | 25.32 | 25.43 | 25.10 | 25.38 | 2,120,019 | +0.12(+0.47%) |
Jan 09, 2013 | 25.18 | 25.30 | 25.14 | 25.26 | 2,753,693 | +0.01(+0.02%) |
Jan 08, 2013 | 25.22 | 25.28 | 25.15 | 25.25 | 2,542,704 | +0.00(+0.00%) |
Jan 07, 2013 | 25.22 | 25.27 | 25.17 | 25.25 | 3,139,803 | +0.01(+0.02%) |
Jan 04, 2013 | 25.10 | 25.30 | 25.08 | 25.24 | 3,241,408 | +0.16(+0.64%) |
Jan 03, 2013 | 25.05 | 25.15 | 25.01 | 25.08 | 2,835,866 | -0.09(-0.34%) |
Jan 02, 2013 | 25.24 | 25.24 | 25.04 | 25.17 | 4,823,427 | +0.37(+1.49%) |
Dec 31, 2012 | 24.65 | 24.83 | 24.57 | 24.80 | 2,697,127 | +0.14(+0.58%) |
Dec 28, 2012 | 24.81 | 24.87 | 24.65 | 24.66 | 3,533,282 | -0.14(-0.58%) |
Dec 27, 2012 | 24.97 | 24.97 | 24.66 | 24.80 | 3,863,875 | +0.01(+0.02%) |
Dec 26, 2012 | 24.91 | 24.91 | 24.73 | 24.79 | 2,402,083 | -0.10(-0.41%) |
Dec 24, 2012 | 24.86 | 24.92 | 24.78 | 24.90 | 1,513,981 | +0.00(+0.00%) |
Dec 21, 2012 | 24.95 | 24.97 | 24.84 | 24.90 | 4,561,101 | -0.20(-0.80%) |
Dec 20, 2012 | 25.12 | 25.14 | 25.04 | 25.10 | 6,050,008 | +0.10(+0.41%) |
Dec 19, 2012 | 25.24 | 25.28 | 24.98 | 24.99 | 5,677,214 | -0.18(-0.70%) |
Dec 18, 2012 | 25.19 | 25.36 | 25.14 | 25.17 | 4,371,323 | +0.01(+0.02%) |
Dec 17, 2012 | 25.16 | 25.26 | 25.06 | 25.16 | 4,942,889 | +0.00(+0.00%) |
Dec 14, 2012 | 25.11 | 25.21 | 25.06 | 25.16 | 6,749,294 | +0.10(+0.41%) |
Dec 13, 2012 | 25.09 | 25.18 | 24.93 | 25.06 | 5,363,677 | -0.15(-0.61%) |
Dec 12, 2012 | 25.36 | 25.40 | 25.16 | 25.22 | 12,279,937 | -0.09(-0.36%) |
Dec 11, 2012 | 25.18 | 25.35 | 25.14 | 25.31 | 10,255,201 | +0.23(+0.91%) |
Dec 10, 2012 | 24.91 | 25.12 | 24.87 | 25.08 | 6,328,266 | +0.37(+1.50%) |
Dec 07, 2012 | 24.69 | 24.73 | 24.58 | 24.71 | 2,626,449 | -0.08(-0.32%) |
Dec 06, 2012 | 24.84 | 24.86 | 24.67 | 24.79 | 2,726,012 | -0.03(-0.14%) |
Dec 05, 2012 | 24.69 | 24.89 | 24.67 | 24.82 | 2,945,221 | -0.05(-0.18%) |