Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 26.38 | 26.92 | 26.33 | 26.61 | 9,505,926 | +0.34(+1.28%) |
Feb 27, 2013 | 25.74 | 26.48 | 25.66 | 26.28 | 9,535,979 | +0.64(+2.50%) |
Feb 26, 2013 | 26.00 | 26.10 | 25.14 | 25.64 | 16,316,129 | +0.33(+1.30%) |
Feb 22, 2013 | 25.46 | 25.69 | 25.18 | 25.31 | 5,513,180 | -0.16(-0.64%) |
Feb 21, 2013 | 25.60 | 25.75 | 25.32 | 25.47 | 5,778,186 | -0.12(-0.46%) |
Feb 20, 2013 | 26.11 | 26.17 | 25.54 | 25.58 | 6,884,795 | -0.60(-2.28%) |
Feb 19, 2013 | 25.48 | 26.21 | 25.27 | 26.18 | 8,977,489 | +0.85(+3.35%) |
Feb 15, 2013 | 25.60 | 25.77 | 25.08 | 25.33 | 13,126,342 | -0.27(-1.06%) |
Feb 14, 2013 | 25.73 | 25.79 | 25.48 | 25.60 | 6,059,746 | -0.27(-1.05%) |
Feb 13, 2013 | 26.09 | 26.22 | 25.77 | 25.88 | 4,164,467 | -0.10(-0.37%) |
Feb 12, 2013 | 26.14 | 26.17 | 25.91 | 25.97 | 3,857,923 | -0.08(-0.32%) |
Feb 11, 2013 | 25.66 | 26.14 | 25.56 | 26.06 | 5,808,336 | +0.21(+0.80%) |
Feb 08, 2013 | 26.15 | 26.15 | 25.69 | 25.85 | 6,367,324 | -0.23(-0.87%) |
Feb 07, 2013 | 26.23 | 26.65 | 25.63 | 26.08 | 10,888,691 | +0.51(+2.00%) |
Feb 06, 2013 | 25.69 | 25.84 | 25.27 | 25.56 | 12,010,582 | +0.49(+1.96%) |
Feb 04, 2013 | 25.41 | 25.52 | 25.01 | 25.07 | 5,482,581 | -0.51(-2.00%) |
Feb 01, 2013 | 25.88 | 25.88 | 25.51 | 25.58 | 6,605,724 | +0.00(+0.00%) |
Jan 31, 2013 | 25.69 | 25.69 | 25.30 | 25.58 | 7,297,895 | -0.02(-0.08%) |
Jan 30, 2013 | 25.87 | 25.87 | 25.53 | 25.60 | 8,260,141 | -0.27(-1.03%) |
Jan 29, 2013 | 25.40 | 25.90 | 25.25 | 25.87 | 6,238,262 | +0.36(+1.42%) |
Jan 28, 2013 | 25.34 | 25.61 | 25.05 | 25.51 | 7,526,302 | +0.42(+1.68%) |
Jan 25, 2013 | 25.34 | 25.50 | 25.01 | 25.09 | 8,018,024 | -0.17(-0.67%) |
Jan 24, 2013 | 24.81 | 25.29 | 24.81 | 25.25 | 8,171,468 | +0.50(+2.01%) |
Jan 23, 2013 | 24.70 | 24.93 | 24.61 | 24.75 | 7,351,206 | +0.03(+0.13%) |
Jan 22, 2013 | 24.84 | 24.86 | 24.48 | 24.72 | 6,380,672 | -0.16(-0.62%) |
Jan 18, 2013 | 24.72 | 24.88 | 24.44 | 24.88 | 5,012,254 | +0.23(+0.92%) |
Jan 17, 2013 | 25.00 | 25.18 | 24.64 | 24.65 | 6,904,980 | -0.23(-0.94%) |
Jan 16, 2013 | 24.42 | 25.03 | 24.39 | 24.88 | 7,816,009 | +0.34(+1.37%) |
Jan 15, 2013 | 23.93 | 24.63 | 23.89 | 24.55 | 8,944,937 | +0.54(+2.24%) |
Jan 14, 2013 | 23.87 | 24.08 | 23.80 | 24.01 | 4,737,248 | +0.12(+0.52%) |
Jan 11, 2013 | 24.20 | 24.20 | 23.80 | 23.89 | 9,079,997 | -0.23(-0.97%) |
Jan 10, 2013 | 23.84 | 24.13 | 23.54 | 24.12 | 8,390,908 | +0.36(+1.53%) |
Jan 09, 2013 | 23.75 | 24.10 | 23.71 | 23.76 | 9,275,392 | -0.23(-0.97%) |
Jan 08, 2013 | 24.35 | 24.51 | 23.99 | 23.99 | 7,974,827 | -0.39(-1.59%) |
Jan 07, 2013 | 24.56 | 24.65 | 24.19 | 24.38 | 7,112,466 | -0.19(-0.76%) |
Jan 04, 2013 | 24.30 | 24.82 | 24.28 | 24.57 | 12,845,544 | +0.30(+1.25%) |
Jan 03, 2013 | 24.73 | 25.15 | 24.15 | 24.26 | 19,927,760 | -0.54(-2.19%) |
Jan 02, 2013 | 25.07 | 25.27 | 24.64 | 24.81 | 12,717,370 | -0.46(-1.82%) |
Dec 31, 2012 | 24.09 | 25.33 | 24.07 | 25.27 | 12,186,493 | +1.07(+4.44%) |
Dec 28, 2012 | 23.88 | 24.63 | 23.74 | 24.19 | 9,867,089 | +0.18(+0.76%) |
Dec 27, 2012 | 23.91 | 24.19 | 23.56 | 24.01 | 7,703,512 | -0.03(-0.13%) |
Dec 26, 2012 | 24.26 | 24.38 | 23.51 | 24.04 | 8,747,509 | -0.25(-1.04%) |
Dec 24, 2012 | 24.22 | 24.47 | 24.14 | 24.30 | 2,419,895 | +0.01(+0.03%) |
Dec 21, 2012 | 24.34 | 24.51 | 24.17 | 24.29 | 10,214,507 | -0.26(-1.06%) |
Dec 20, 2012 | 24.15 | 24.80 | 24.06 | 24.55 | 10,371,762 | -0.56(-2.22%) |
Dec 19, 2012 | 25.27 | 25.60 | 25.09 | 25.10 | 7,037,428 | -0.22(-0.87%) |
Dec 18, 2012 | 25.09 | 25.44 | 24.89 | 25.32 | 4,944,119 | +0.26(+1.03%) |
Dec 17, 2012 | 24.78 | 25.08 | 24.45 | 25.07 | 7,658,122 | +0.41(+1.68%) |
Dec 14, 2012 | 24.74 | 25.01 | 24.63 | 24.65 | 7,088,996 | -0.10(-0.39%) |
Dec 13, 2012 | 25.10 | 25.29 | 24.64 | 24.75 | 7,274,528 | -0.41(-1.65%) |
Dec 12, 2012 | 25.21 | 25.40 | 24.79 | 25.16 | 7,099,046 | +0.13(+0.52%) |
Dec 11, 2012 | 25.47 | 25.52 | 24.92 | 25.03 | 7,584,327 | -0.32(-1.25%) |
Dec 10, 2012 | 25.33 | 25.59 | 25.18 | 25.35 | 7,601,854 | -0.04(-0.15%) |
Dec 07, 2012 | 25.23 | 25.43 | 25.05 | 25.39 | 7,027,113 | +0.32(+1.26%) |
Dec 06, 2012 | 25.04 | 25.23 | 24.87 | 25.07 | 9,146,686 | +0.03(+0.13%) |
Dec 05, 2012 | 24.61 | 25.23 | 24.55 | 25.04 | 12,951,542 | +0.39(+1.57%) |