Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 26.41 | 26.53 | 26.31 | 26.41 | 3,762,915 | +0.16(+0.59%) |
Feb 27, 2013 | 25.74 | 26.30 | 25.68 | 26.25 | 2,329,165 | +0.38(+1.48%) |
Feb 26, 2013 | 25.66 | 25.88 | 25.49 | 25.87 | 2,370,016 | +0.31(+1.22%) |
Feb 25, 2013 | 25.64 | 25.73 | 25.51 | 25.56 | 2,565,385 | -0.06(-0.25%) |
Feb 22, 2013 | 25.51 | 25.66 | 25.47 | 25.62 | 1,427,837 | +0.10(+0.38%) |
Feb 21, 2013 | 25.75 | 25.83 | 25.40 | 25.52 | 2,204,906 | -0.18(-0.69%) |
Feb 20, 2013 | 25.79 | 25.86 | 25.61 | 25.70 | 2,190,604 | -0.05(-0.20%) |
Feb 19, 2013 | 25.80 | 25.93 | 25.66 | 25.75 | 2,998,132 | +0.14(+0.54%) |
Feb 15, 2013 | 25.57 | 25.64 | 25.49 | 25.62 | 1,639,079 | +0.10(+0.38%) |
Feb 14, 2013 | 25.53 | 25.59 | 25.36 | 25.52 | 1,532,080 | -0.15(-0.58%) |
Feb 13, 2013 | 25.62 | 25.67 | 25.47 | 25.67 | 2,273,255 | +0.03(+0.11%) |
Feb 12, 2013 | 25.18 | 25.64 | 25.11 | 25.64 | 3,314,143 | +0.50(+1.99%) |
Feb 11, 2013 | 24.99 | 25.17 | 24.91 | 25.14 | 2,222,656 | +0.25(+1.00%) |
Feb 08, 2013 | 25.07 | 25.09 | 24.87 | 24.89 | 2,399,484 | -0.17(-0.67%) |
Feb 07, 2013 | 25.11 | 25.11 | 24.92 | 25.06 | 1,656,027 | +0.02(+0.07%) |
Feb 06, 2013 | 25.03 | 25.21 | 25.01 | 25.04 | 1,887,259 | +0.02(+0.09%) |
Feb 04, 2013 | 24.97 | 25.14 | 24.95 | 25.02 | 1,942,690 | +0.01(+0.05%) |
Feb 01, 2013 | 25.19 | 25.26 | 24.95 | 25.00 | 1,868,071 | -0.16(-0.64%) |
Jan 31, 2013 | 25.06 | 25.19 | 24.90 | 25.17 | 2,417,070 | +0.07(+0.28%) |
Jan 30, 2013 | 25.03 | 25.28 | 24.90 | 25.10 | 3,797,488 | +0.10(+0.39%) |
Jan 29, 2013 | 25.31 | 25.33 | 24.90 | 25.00 | 3,813,078 | -0.33(-1.29%) |
Jan 28, 2013 | 25.18 | 25.42 | 25.11 | 25.33 | 4,112,661 | +0.38(+1.52%) |
Jan 25, 2013 | 25.13 | 25.19 | 24.83 | 24.95 | 2,627,344 | -0.13(-0.50%) |
Jan 24, 2013 | 25.07 | 25.26 | 24.96 | 25.07 | 5,081,337 | +0.01(+0.02%) |
Jan 23, 2013 | 25.29 | 25.33 | 25.02 | 25.07 | 7,220,371 | -0.20(-0.79%) |
Jan 22, 2013 | 25.19 | 25.29 | 25.07 | 25.27 | 3,304,398 | +0.00(+0.00%) |
Jan 18, 2013 | 25.27 | 25.45 | 25.06 | 25.27 | 15,272,273 | +0.07(+0.27%) |
Jan 17, 2013 | 24.99 | 25.28 | 24.94 | 25.20 | 2,398,930 | +0.28(+1.13%) |
Jan 16, 2013 | 24.83 | 25.00 | 24.72 | 24.92 | 1,778,913 | +0.06(+0.25%) |
Jan 15, 2013 | 24.80 | 24.90 | 24.70 | 24.85 | 2,026,240 | +0.06(+0.23%) |
Jan 14, 2013 | 24.58 | 24.87 | 24.56 | 24.80 | 2,604,885 | +0.18(+0.75%) |
Jan 11, 2013 | 24.48 | 24.64 | 24.40 | 24.61 | 4,277,777 | +0.06(+0.23%) |
Jan 10, 2013 | 24.29 | 24.56 | 24.10 | 24.56 | 4,058,019 | +0.33(+1.37%) |
Jan 09, 2013 | 24.13 | 24.25 | 23.96 | 24.22 | 2,601,307 | +0.17(+0.69%) |
Jan 08, 2013 | 23.91 | 24.09 | 23.72 | 24.06 | 2,454,299 | +0.10(+0.43%) |
Jan 07, 2013 | 23.72 | 24.16 | 23.48 | 23.95 | 4,743,055 | +0.24(+1.02%) |
Jan 04, 2013 | 23.54 | 23.72 | 23.43 | 23.71 | 2,768,276 | +0.20(+0.83%) |
Jan 03, 2013 | 23.61 | 23.72 | 23.45 | 23.52 | 2,004,989 | -0.07(-0.29%) |
Jan 02, 2013 | 23.54 | 23.62 | 23.06 | 23.59 | 1,687,145 | +0.52(+2.26%) |
Dec 31, 2012 | 23.00 | 23.20 | 22.95 | 23.06 | 1,651,612 | +0.03(+0.15%) |
Dec 28, 2012 | 23.12 | 23.29 | 23.02 | 23.03 | 749,680 | -0.15(-0.64%) |
Dec 27, 2012 | 23.22 | 23.29 | 23.02 | 23.18 | 1,136,547 | -0.02(-0.10%) |
Dec 26, 2012 | 23.29 | 23.44 | 23.06 | 23.20 | 1,418,399 | -0.10(-0.42%) |
Dec 24, 2012 | 23.27 | 23.46 | 23.25 | 23.30 | 820,615 | +0.03(+0.12%) |
Dec 21, 2012 | 23.26 | 23.49 | 23.20 | 23.27 | 2,558,826 | -0.10(-0.42%) |
Dec 20, 2012 | 23.36 | 23.45 | 23.24 | 23.37 | 1,739,345 | +0.15(+0.67%) |
Dec 19, 2012 | 23.47 | 23.47 | 23.20 | 23.21 | 1,600,336 | -0.20(-0.85%) |
Dec 18, 2012 | 23.33 | 23.42 | 23.22 | 23.41 | 1,140,294 | +0.10(+0.42%) |
Dec 17, 2012 | 23.14 | 23.35 | 22.94 | 23.32 | 1,263,239 | +0.25(+1.07%) |
Dec 14, 2012 | 23.02 | 23.14 | 23.00 | 23.07 | 826,194 | +0.05(+0.20%) |
Dec 13, 2012 | 23.08 | 23.18 | 22.95 | 23.02 | 1,186,630 | -0.04(-0.17%) |
Dec 12, 2012 | 23.20 | 23.29 | 23.04 | 23.06 | 1,512,572 | -0.13(-0.54%) |
Dec 11, 2012 | 23.25 | 23.32 | 23.11 | 23.19 | 1,321,585 | +0.01(+0.02%) |
Dec 10, 2012 | 23.20 | 23.35 | 23.10 | 23.18 | 1,312,563 | -0.05(-0.20%) |
Dec 07, 2012 | 23.21 | 23.32 | 23.18 | 23.23 | 1,437,328 | -0.01(-0.05%) |
Dec 06, 2012 | 22.96 | 23.25 | 22.95 | 23.24 | 1,520,141 | +0.28(+1.22%) |
Dec 05, 2012 | 23.10 | 23.13 | 22.90 | 22.96 | 1,044,150 | -0.09(-0.40%) |