Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 23.26 | 23.36 | 22.95 | 23.07 | 2,027,450 | -0.23(-0.99%) |
Feb 27, 2013 | 22.82 | 23.40 | 22.72 | 23.30 | 2,275,782 | +0.45(+1.96%) |
Feb 26, 2013 | 23.03 | 23.15 | 22.61 | 22.85 | 3,282,865 | -0.13(-0.55%) |
Feb 25, 2013 | 23.25 | 23.50 | 22.97 | 22.98 | 3,076,482 | -0.25(-1.06%) |
Feb 22, 2013 | 23.31 | 23.46 | 23.00 | 23.23 | 1,753,703 | +0.01(+0.03%) |
Feb 21, 2013 | 23.16 | 23.47 | 22.99 | 23.22 | 4,423,745 | -0.04(-0.19%) |
Feb 20, 2013 | 24.04 | 24.06 | 23.20 | 23.26 | 3,215,807 | -0.93(-3.86%) |
Feb 19, 2013 | 24.39 | 24.56 | 24.12 | 24.20 | 3,360,547 | -0.52(-2.09%) |
Feb 15, 2013 | 25.39 | 25.39 | 24.62 | 24.71 | 2,268,483 | -0.79(-3.10%) |
Feb 14, 2013 | 25.10 | 25.60 | 24.98 | 25.51 | 2,306,478 | +0.31(+1.22%) |
Feb 13, 2013 | 25.34 | 25.67 | 24.98 | 25.20 | 2,087,697 | -0.10(-0.41%) |
Feb 12, 2013 | 24.90 | 25.47 | 24.67 | 25.30 | 2,867,068 | +0.51(+2.05%) |
Feb 11, 2013 | 24.71 | 24.89 | 24.50 | 24.80 | 2,772,666 | -0.01(-0.03%) |
Feb 08, 2013 | 25.49 | 25.59 | 24.62 | 24.80 | 6,940,539 | -0.98(-3.79%) |
Feb 07, 2013 | 27.24 | 27.36 | 25.59 | 25.78 | 6,165,980 | -1.76(-6.37%) |
Feb 06, 2013 | 27.45 | 27.75 | 27.45 | 27.54 | 2,939,482 | +0.22(+0.82%) |
Feb 04, 2013 | 27.42 | 27.45 | 27.01 | 27.31 | 1,743,212 | -0.40(-1.43%) |
Feb 01, 2013 | 27.55 | 27.85 | 27.34 | 27.71 | 1,976,702 | +0.46(+1.67%) |
Jan 31, 2013 | 27.25 | 27.61 | 27.21 | 27.25 | 2,106,607 | +0.02(+0.08%) |
Jan 30, 2013 | 27.77 | 27.95 | 27.17 | 27.23 | 2,008,757 | -0.55(-1.96%) |
Jan 29, 2013 | 27.69 | 27.90 | 27.60 | 27.78 | 1,304,445 | +0.13(+0.49%) |
Jan 28, 2013 | 28.03 | 28.19 | 27.55 | 27.64 | 1,280,495 | -0.38(-1.36%) |
Jan 25, 2013 | 28.16 | 28.23 | 27.60 | 28.02 | 1,885,752 | -0.17(-0.61%) |
Jan 24, 2013 | 28.04 | 28.40 | 27.90 | 28.19 | 2,112,213 | +0.12(+0.43%) |
Jan 23, 2013 | 28.08 | 28.25 | 27.89 | 28.07 | 1,485,813 | -0.15(-0.53%) |
Jan 22, 2013 | 27.78 | 28.23 | 27.77 | 28.22 | 2,510,660 | +0.25(+0.91%) |
Jan 18, 2013 | 27.87 | 28.04 | 27.62 | 27.97 | 1,295,142 | +0.14(+0.51%) |
Jan 17, 2013 | 27.66 | 27.94 | 27.53 | 27.83 | 1,916,627 | +0.32(+1.17%) |
Jan 16, 2013 | 27.81 | 27.81 | 27.42 | 27.51 | 1,611,669 | -0.57(-2.02%) |
Jan 15, 2013 | 27.70 | 28.09 | 27.66 | 28.07 | 1,377,751 | +0.19(+0.70%) |
Jan 14, 2013 | 28.29 | 28.47 | 27.81 | 27.88 | 2,370,545 | -0.16(-0.56%) |
Jan 11, 2013 | 28.46 | 28.49 | 27.83 | 28.04 | 2,614,702 | -0.61(-2.14%) |
Jan 10, 2013 | 28.23 | 28.81 | 28.07 | 28.65 | 3,101,662 | +0.78(+2.81%) |
Jan 09, 2013 | 27.57 | 27.97 | 27.32 | 27.87 | 2,655,751 | +0.45(+1.63%) |
Jan 08, 2013 | 27.87 | 28.04 | 27.41 | 27.42 | 2,223,259 | -0.68(-2.42%) |
Jan 07, 2013 | 27.95 | 28.26 | 27.81 | 28.10 | 1,394,851 | -0.09(-0.32%) |
Jan 04, 2013 | 27.87 | 28.22 | 27.75 | 28.19 | 2,320,273 | +0.26(+0.94%) |
Jan 03, 2013 | 28.30 | 28.34 | 27.75 | 27.93 | 2,118,868 | -0.47(-1.66%) |
Jan 02, 2013 | 28.21 | 28.40 | 27.16 | 28.40 | 2,896,774 | +1.24(+4.57%) |
Dec 31, 2012 | 26.27 | 27.39 | 26.24 | 27.16 | 2,390,881 | +0.85(+3.24%) |
Dec 28, 2012 | 26.54 | 26.59 | 26.28 | 26.30 | 1,411,939 | -0.38(-1.43%) |
Dec 27, 2012 | 26.67 | 26.84 | 26.42 | 26.69 | 1,706,829 | -0.03(-0.11%) |
Dec 26, 2012 | 26.91 | 27.10 | 26.66 | 26.72 | 776,564 | -0.04(-0.14%) |
Dec 24, 2012 | 26.88 | 27.01 | 26.66 | 26.75 | 543,729 | -0.20(-0.75%) |
Dec 21, 2012 | 26.69 | 27.07 | 26.33 | 26.95 | 3,038,610 | +0.06(+0.22%) |
Dec 20, 2012 | 27.13 | 27.25 | 26.71 | 26.89 | 2,377,544 | -0.27(-0.99%) |
Dec 19, 2012 | 26.92 | 27.48 | 26.91 | 27.16 | 3,955,771 | +0.22(+0.80%) |
Dec 18, 2012 | 26.57 | 26.95 | 26.51 | 26.95 | 2,111,588 | +0.37(+1.38%) |
Dec 17, 2012 | 26.60 | 26.86 | 26.41 | 26.58 | 1,935,887 | -0.06(-0.22%) |
Dec 14, 2012 | 26.45 | 26.92 | 26.36 | 26.64 | 3,840,385 | +0.40(+1.51%) |
Dec 13, 2012 | 26.31 | 26.53 | 25.57 | 26.24 | 2,947,569 | -0.22(-0.85%) |
Dec 12, 2012 | 26.57 | 26.81 | 26.31 | 26.47 | 2,672,934 | +0.48(+1.85%) |
Dec 11, 2012 | 26.04 | 26.34 | 25.86 | 25.99 | 2,436,333 | -0.04(-0.14%) |
Dec 10, 2012 | 25.62 | 26.12 | 25.52 | 26.02 | 3,165,563 | +0.66(+2.58%) |
Dec 07, 2012 | 25.70 | 25.91 | 25.00 | 25.37 | 5,097,226 | -0.28(-1.11%) |
Dec 06, 2012 | 25.38 | 25.75 | 25.11 | 25.65 | 3,115,225 | +0.57(+2.26%) |
Dec 05, 2012 | 24.60 | 25.57 | 24.56 | 25.08 | 4,562,127 | +0.68(+2.77%) |