Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 26.39 | 26.70 | 26.26 | 26.26 | 7,648,080 | -0.02(-0.09%) |
Feb 27, 2013 | 25.64 | 26.41 | 25.63 | 26.29 | 9,105,483 | +0.78(+3.04%) |
Feb 26, 2013 | 25.15 | 25.60 | 25.05 | 25.51 | 8,383,496 | +0.57(+2.30%) |
Feb 25, 2013 | 25.86 | 25.95 | 24.93 | 24.94 | 11,657,602 | -0.72(-2.81%) |
Feb 22, 2013 | 24.80 | 25.66 | 24.80 | 25.66 | 13,263,352 | +1.01(+4.09%) |
Feb 21, 2013 | 23.79 | 24.92 | 23.56 | 24.65 | 17,044,980 | +0.74(+3.09%) |
Feb 20, 2013 | 24.97 | 25.03 | 23.82 | 23.91 | 10,573,509 | -1.10(-4.39%) |
Feb 19, 2013 | 25.12 | 25.36 | 24.96 | 25.01 | 4,801,745 | -0.16(-0.62%) |
Feb 15, 2013 | 25.02 | 25.41 | 25.01 | 25.17 | 5,041,473 | +0.22(+0.89%) |
Feb 14, 2013 | 24.82 | 25.06 | 24.80 | 24.95 | 5,345,858 | +0.03(+0.12%) |
Feb 13, 2013 | 25.01 | 25.05 | 24.81 | 24.92 | 6,412,518 | +0.01(+0.05%) |
Feb 12, 2013 | 24.97 | 25.11 | 24.89 | 24.90 | 4,139,090 | -0.09(-0.38%) |
Feb 11, 2013 | 25.18 | 25.19 | 24.92 | 25.00 | 4,387,793 | -0.25(-1.01%) |
Feb 08, 2013 | 25.07 | 25.27 | 25.00 | 25.25 | 3,167,750 | +0.27(+1.07%) |
Feb 07, 2013 | 25.27 | 25.28 | 24.68 | 24.99 | 3,687,346 | -0.18(-0.71%) |
Feb 06, 2013 | 25.25 | 25.37 | 25.09 | 25.16 | 4,592,302 | +0.20(+0.78%) |
Feb 04, 2013 | 24.89 | 25.01 | 24.81 | 24.97 | 5,124,695 | -0.14(-0.54%) |
Feb 01, 2013 | 24.81 | 25.16 | 24.80 | 25.11 | 5,895,208 | +0.55(+2.25%) |
Jan 31, 2013 | 24.68 | 24.89 | 24.55 | 24.55 | 4,880,981 | -0.21(-0.84%) |
Jan 30, 2013 | 24.65 | 24.93 | 24.60 | 24.76 | 7,045,611 | -0.08(-0.31%) |
Jan 29, 2013 | 24.29 | 25.08 | 24.29 | 24.84 | 9,314,925 | -0.13(-0.52%) |
Jan 28, 2013 | 25.15 | 25.15 | 24.71 | 24.97 | 6,129,789 | -0.23(-0.92%) |
Jan 25, 2013 | 25.25 | 25.25 | 25.02 | 25.20 | 5,150,805 | +0.07(+0.28%) |
Jan 24, 2013 | 25.07 | 25.34 | 25.02 | 25.13 | 4,530,110 | +0.08(+0.33%) |
Jan 23, 2013 | 24.89 | 25.18 | 24.84 | 25.05 | 5,655,545 | +0.11(+0.45%) |
Jan 22, 2013 | 24.69 | 24.96 | 24.67 | 24.93 | 6,036,446 | +0.09(+0.36%) |
Jan 18, 2013 | 24.70 | 24.84 | 24.61 | 24.84 | 5,106,875 | +0.16(+0.65%) |
Jan 17, 2013 | 24.21 | 25.02 | 24.14 | 24.68 | 8,233,976 | +0.62(+2.59%) |
Jan 16, 2013 | 24.04 | 24.17 | 23.96 | 24.06 | 3,179,079 | -0.12(-0.51%) |
Jan 15, 2013 | 24.03 | 24.26 | 23.87 | 24.19 | 5,503,286 | -0.02(-0.07%) |
Jan 14, 2013 | 23.78 | 24.20 | 23.78 | 24.20 | 5,821,050 | +0.43(+1.79%) |
Jan 11, 2013 | 23.80 | 23.80 | 23.50 | 23.78 | 3,040,353 | +0.06(+0.25%) |
Jan 10, 2013 | 24.01 | 24.03 | 23.43 | 23.72 | 6,564,471 | -0.19(-0.79%) |
Jan 09, 2013 | 23.98 | 24.17 | 23.79 | 23.91 | 6,008,587 | -0.05(-0.20%) |
Jan 08, 2013 | 24.07 | 24.13 | 23.81 | 23.96 | 6,380,550 | -0.23(-0.93%) |
Jan 07, 2013 | 24.05 | 24.26 | 23.99 | 24.18 | 4,192,263 | -0.04(-0.15%) |
Jan 04, 2013 | 23.93 | 24.24 | 23.80 | 24.22 | 5,520,445 | +0.28(+1.19%) |
Jan 03, 2013 | 23.93 | 24.06 | 23.68 | 23.93 | 6,644,637 | -0.07(-0.30%) |
Jan 02, 2013 | 23.94 | 24.00 | 23.68 | 24.00 | 7,527,082 | +0.39(+1.63%) |
Dec 31, 2012 | 22.97 | 23.64 | 22.91 | 23.62 | 5,784,340 | +0.55(+2.39%) |
Dec 28, 2012 | 23.21 | 23.29 | 23.02 | 23.07 | 4,646,578 | -0.42(-1.79%) |
Dec 27, 2012 | 23.49 | 23.56 | 23.18 | 23.49 | 3,401,968 | -0.04(-0.18%) |
Dec 26, 2012 | 23.48 | 23.61 | 23.39 | 23.53 | 3,563,254 | +0.13(+0.56%) |
Dec 24, 2012 | 23.24 | 23.57 | 23.12 | 23.40 | 2,239,030 | +0.09(+0.41%) |
Dec 21, 2012 | 23.22 | 23.42 | 22.97 | 23.30 | 7,338,247 | -0.17(-0.71%) |
Dec 20, 2012 | 23.05 | 23.57 | 23.00 | 23.47 | 7,181,291 | +0.41(+1.77%) |
Dec 19, 2012 | 23.04 | 23.18 | 22.90 | 23.06 | 5,553,456 | -0.02(-0.10%) |
Dec 18, 2012 | 22.65 | 23.11 | 22.54 | 23.08 | 5,757,110 | +0.46(+2.04%) |
Dec 17, 2012 | 22.60 | 22.67 | 22.41 | 22.62 | 5,815,848 | +0.06(+0.26%) |
Dec 14, 2012 | 22.32 | 22.65 | 22.32 | 22.56 | 5,085,721 | +0.25(+1.12%) |
Dec 13, 2012 | 22.47 | 22.59 | 22.16 | 22.31 | 8,552,024 | +0.15(+0.70%) |
Dec 12, 2012 | 22.11 | 22.39 | 21.94 | 22.16 | 8,589,746 | +0.15(+0.67%) |
Dec 11, 2012 | 21.65 | 22.02 | 21.64 | 22.01 | 6,357,480 | +0.47(+2.20%) |
Dec 10, 2012 | 21.28 | 21.56 | 21.26 | 21.54 | 3,200,679 | +0.17(+0.80%) |
Dec 07, 2012 | 21.40 | 21.49 | 21.24 | 21.36 | 3,790,373 | +0.04(+0.19%) |
Dec 06, 2012 | 21.41 | 21.42 | 21.18 | 21.32 | 4,915,738 | -0.04(-0.17%) |
Dec 05, 2012 | 21.49 | 21.55 | 20.81 | 21.36 | 8,972,528 | -0.13(-0.61%) |