Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 27.05 | 27.31 | 26.95 | 27.13 | 3,286,883 | +0.22(+0.81%) |
Feb 27, 2013 | 26.51 | 26.97 | 26.43 | 26.91 | 1,937,140 | +0.07(+0.27%) |
Feb 26, 2013 | 26.78 | 26.94 | 26.54 | 26.83 | 3,252,660 | -0.33(-1.22%) |
Feb 22, 2013 | 27.03 | 27.17 | 26.90 | 27.17 | 12,261,958 | +0.53(+1.99%) |
Feb 21, 2013 | 26.82 | 26.82 | 26.46 | 26.64 | 3,137,829 | -0.38(-1.40%) |
Feb 20, 2013 | 27.35 | 27.36 | 27.01 | 27.01 | 3,652,408 | -0.06(-0.22%) |
Feb 19, 2013 | 26.95 | 27.08 | 26.92 | 27.07 | 6,047,184 | +0.34(+1.26%) |
Feb 15, 2013 | 26.72 | 26.85 | 26.67 | 26.73 | 4,350,655 | +0.15(+0.57%) |
Feb 14, 2013 | 26.73 | 26.74 | 26.55 | 26.58 | 3,836,235 | -0.39(-1.45%) |
Feb 13, 2013 | 27.03 | 27.04 | 26.89 | 26.97 | 5,130,909 | -0.17(-0.61%) |
Feb 12, 2013 | 27.15 | 27.19 | 26.97 | 27.14 | 4,246,089 | -0.30(-1.09%) |
Feb 11, 2013 | 27.25 | 27.53 | 27.09 | 27.44 | 4,446,650 | +0.64(+2.40%) |
Feb 08, 2013 | 26.64 | 26.89 | 26.64 | 26.79 | 3,945,776 | -0.37(-1.37%) |
Feb 07, 2013 | 27.23 | 27.26 | 26.87 | 27.17 | 6,167,550 | -0.09(-0.32%) |
Feb 06, 2013 | 27.01 | 27.28 | 26.91 | 27.25 | 23,637,188 | +0.78(+2.93%) |
Feb 04, 2013 | 26.68 | 26.73 | 26.45 | 26.48 | 4,007,975 | -0.20(-0.75%) |
Feb 01, 2013 | 26.36 | 26.73 | 26.27 | 26.68 | 4,259,190 | +0.27(+1.03%) |
Jan 31, 2013 | 26.37 | 26.47 | 26.30 | 26.40 | 2,963,292 | +0.11(+0.40%) |
Jan 30, 2013 | 26.34 | 26.44 | 26.27 | 26.30 | 7,568,008 | +0.30(+1.15%) |
Jan 29, 2013 | 25.89 | 26.07 | 25.89 | 26.00 | 1,877,710 | +0.34(+1.34%) |
Jan 28, 2013 | 25.82 | 25.83 | 25.59 | 25.66 | 2,516,062 | -0.47(-1.80%) |
Jan 25, 2013 | 26.21 | 26.23 | 25.94 | 26.12 | 3,120,174 | +0.46(+1.78%) |
Jan 24, 2013 | 25.48 | 25.73 | 25.44 | 25.67 | 2,727,747 | +0.69(+2.76%) |
Jan 23, 2013 | 24.94 | 25.02 | 24.87 | 24.98 | 3,541,034 | -0.25(-1.00%) |
Jan 22, 2013 | 25.19 | 25.23 | 25.03 | 25.23 | 4,554,648 | -0.59(-2.28%) |
Jan 18, 2013 | 25.80 | 25.85 | 25.65 | 25.82 | 2,521,364 | +0.18(+0.70%) |
Jan 17, 2013 | 25.34 | 25.73 | 25.30 | 25.64 | 20,048,432 | +0.57(+2.27%) |
Jan 16, 2013 | 24.97 | 25.14 | 24.89 | 25.07 | 2,908,980 | -0.48(-1.87%) |
Jan 15, 2013 | 25.47 | 25.56 | 25.33 | 25.55 | 1,919,280 | -0.16(-0.62%) |
Jan 14, 2013 | 25.78 | 25.78 | 25.61 | 25.71 | 1,874,672 | +0.18(+0.70%) |
Jan 11, 2013 | 25.48 | 25.58 | 25.40 | 25.53 | 2,437,745 | +0.37(+1.47%) |
Jan 10, 2013 | 25.15 | 25.20 | 25.06 | 25.16 | 2,412,555 | +0.37(+1.50%) |
Jan 09, 2013 | 24.68 | 24.80 | 24.65 | 24.79 | 2,171,469 | +0.50(+2.05%) |
Jan 08, 2013 | 24.51 | 24.52 | 24.13 | 24.29 | 1,475,999 | -0.55(-2.21%) |
Jan 07, 2013 | 24.80 | 24.91 | 24.70 | 24.84 | 1,847,615 | -0.33(-1.32%) |
Jan 04, 2013 | 24.98 | 25.23 | 24.97 | 25.17 | 3,037,960 | +0.17(+0.66%) |
Jan 03, 2013 | 24.99 | 25.13 | 24.87 | 25.01 | 3,409,596 | -0.19(-0.76%) |
Jan 02, 2013 | 25.03 | 25.20 | 24.44 | 25.20 | 1,692,591 | +0.76(+3.12%) |
Dec 31, 2012 | 24.17 | 24.51 | 24.09 | 24.44 | 1,143,859 | +0.35(+1.46%) |
Dec 28, 2012 | 24.12 | 24.12 | 24.02 | 24.08 | 1,727,904 | -0.09(-0.38%) |
Dec 27, 2012 | 24.08 | 24.18 | 23.90 | 24.18 | 2,633,043 | +0.11(+0.44%) |
Dec 26, 2012 | 24.08 | 24.12 | 23.98 | 24.07 | 1,852,188 | +0.19(+0.80%) |
Dec 24, 2012 | 23.89 | 24.18 | 23.77 | 23.88 | 934,968 | +0.15(+0.65%) |
Dec 21, 2012 | 23.40 | 23.73 | 23.37 | 23.72 | 1,712,823 | -0.26(-1.10%) |
Dec 20, 2012 | 23.79 | 23.99 | 23.72 | 23.99 | 3,669,152 | +0.23(+0.97%) |
Dec 19, 2012 | 23.80 | 23.81 | 23.65 | 23.76 | 4,320,719 | +0.50(+2.15%) |
Dec 18, 2012 | 23.10 | 23.28 | 23.04 | 23.26 | 3,359,153 | +0.38(+1.64%) |
Dec 17, 2012 | 22.76 | 22.90 | 22.70 | 22.88 | 1,638,730 | +0.20(+0.87%) |
Dec 14, 2012 | 22.66 | 22.73 | 22.59 | 22.68 | 1,400,509 | +0.12(+0.53%) |
Dec 13, 2012 | 22.57 | 22.61 | 22.49 | 22.57 | 7,190,151 | +0.06(+0.26%) |
Dec 12, 2012 | 22.45 | 22.57 | 22.36 | 22.51 | 664,076 | +0.30(+1.33%) |
Dec 11, 2012 | 22.20 | 22.24 | 22.12 | 22.21 | 225,837 | +0.05(+0.24%) |
Dec 10, 2012 | 22.15 | 22.20 | 22.09 | 22.16 | 341,846 | -0.11(-0.47%) |
Dec 07, 2012 | 22.24 | 22.28 | 22.14 | 22.26 | 381,278 | +0.09(+0.42%) |
Dec 06, 2012 | 22.14 | 22.18 | 22.09 | 22.17 | 516,891 | +0.07(+0.33%) |
Dec 05, 2012 | 22.04 | 22.16 | 21.94 | 22.10 | 1,069,206 | +0.18(+0.81%) |