Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.28 | 25.37 | 24.99 | 25.22 | 15,108,585 | +0.13(+0.52%) |
Feb 27, 2013 | 25.26 | 25.27 | 24.87 | 25.09 | 17,912,898 | -0.25(-0.97%) |
Feb 26, 2013 | 25.69 | 25.69 | 25.25 | 25.34 | 6,532,202 | -0.94(-3.56%) |
Feb 22, 2013 | 26.50 | 26.54 | 26.06 | 26.28 | 6,573,036 | -0.22(-0.83%) |
Feb 21, 2013 | 26.30 | 26.66 | 26.09 | 26.50 | 10,627,804 | +0.12(+0.44%) |
Feb 20, 2013 | 26.07 | 26.73 | 25.70 | 26.38 | 11,850,240 | +0.29(+1.10%) |
Feb 19, 2013 | 25.65 | 26.19 | 25.35 | 26.09 | 12,137,530 | +0.42(+1.62%) |
Feb 15, 2013 | 25.23 | 25.83 | 25.23 | 25.68 | 19,462,064 | +0.69(+2.76%) |
Feb 14, 2013 | 23.95 | 25.09 | 23.92 | 24.99 | 11,079,950 | +0.89(+3.69%) |
Feb 13, 2013 | 24.20 | 24.30 | 24.02 | 24.10 | 7,113,444 | -0.10(-0.42%) |
Feb 12, 2013 | 24.44 | 24.53 | 24.05 | 24.20 | 10,939,350 | -0.29(-1.20%) |
Feb 11, 2013 | 24.68 | 24.72 | 24.43 | 24.49 | 8,828,709 | -0.27(-1.10%) |
Feb 08, 2013 | 24.85 | 24.88 | 24.48 | 24.77 | 20,284,820 | -0.12(-0.47%) |
Feb 07, 2013 | 25.67 | 25.67 | 24.46 | 24.88 | 14,451,752 | -0.49(-1.94%) |
Feb 06, 2013 | 25.25 | 25.47 | 25.18 | 25.37 | 8,399,773 | -0.10(-0.38%) |
Feb 04, 2013 | 25.03 | 25.48 | 24.97 | 25.47 | 9,291,163 | +0.07(+0.27%) |
Feb 01, 2013 | 25.17 | 25.42 | 24.95 | 25.40 | 13,945,774 | +0.33(+1.34%) |
Jan 31, 2013 | 25.17 | 25.23 | 24.78 | 25.07 | 15,691,303 | -0.16(-0.65%) |
Jan 30, 2013 | 25.15 | 25.64 | 25.15 | 25.23 | 15,869,323 | -0.26(-1.02%) |
Jan 29, 2013 | 25.08 | 25.59 | 24.77 | 25.49 | 12,937,315 | +0.29(+1.14%) |
Jan 28, 2013 | 25.72 | 25.87 | 25.08 | 25.20 | 10,450,540 | -0.49(-1.89%) |
Jan 25, 2013 | 25.63 | 25.85 | 25.03 | 25.69 | 13,083,158 | +0.10(+0.37%) |
Jan 24, 2013 | 25.82 | 26.32 | 25.44 | 25.59 | 16,578,894 | -0.23(-0.90%) |
Jan 23, 2013 | 25.22 | 25.85 | 24.94 | 25.83 | 16,072,946 | +0.94(+3.79%) |
Jan 22, 2013 | 25.27 | 25.45 | 24.55 | 24.88 | 23,139,916 | -0.61(-2.41%) |
Jan 18, 2013 | 24.89 | 25.50 | 24.62 | 25.50 | 26,117,646 | +0.61(+2.47%) |
Jan 17, 2013 | 24.43 | 25.07 | 24.43 | 24.88 | 21,115,080 | +0.60(+2.48%) |
Jan 16, 2013 | 23.55 | 24.28 | 23.54 | 24.28 | 24,168,884 | +0.64(+2.72%) |
Jan 15, 2013 | 23.03 | 23.72 | 23.03 | 23.64 | 19,080,956 | +0.35(+1.50%) |
Jan 14, 2013 | 23.24 | 23.40 | 23.09 | 23.29 | 16,956,308 | +0.16(+0.71%) |
Jan 11, 2013 | 22.95 | 23.16 | 22.79 | 23.13 | 16,380,425 | -0.10(-0.44%) |
Jan 10, 2013 | 23.00 | 23.23 | 22.77 | 23.23 | 22,920,082 | +0.07(+0.29%) |
Jan 09, 2013 | 22.96 | 23.20 | 22.96 | 23.16 | 27,517,262 | +0.13(+0.56%) |
Jan 08, 2013 | 23.43 | 23.67 | 22.79 | 23.03 | 26,145,866 | -0.51(-2.18%) |
Jan 07, 2013 | 23.33 | 24.22 | 23.33 | 23.54 | 26,195,072 | +0.05(+0.20%) |
Jan 04, 2013 | 23.65 | 23.84 | 23.40 | 23.50 | 31,282,186 | -0.30(-1.26%) |
Jan 03, 2013 | 23.91 | 23.91 | 23.34 | 23.80 | 24,500,438 | -0.20(-0.83%) |
Jan 02, 2013 | 23.40 | 24.19 | 23.30 | 23.99 | 20,151,304 | +0.66(+2.81%) |
Dec 31, 2012 | 23.26 | 23.95 | 23.23 | 23.34 | 8,380,922 | -0.25(-1.04%) |
Dec 28, 2012 | 23.69 | 23.89 | 23.48 | 23.58 | 1,588,267 | -0.31(-1.29%) |
Dec 27, 2012 | 24.17 | 24.17 | 22.68 | 23.89 | 1,340,379 | +0.05(+0.20%) |
Dec 26, 2012 | 24.10 | 24.26 | 23.81 | 23.84 | 819,459 | -0.24(-0.99%) |
Dec 24, 2012 | 24.32 | 24.32 | 23.64 | 24.08 | 419,647 | -0.07(-0.28%) |
Dec 21, 2012 | 23.43 | 24.15 | 23.37 | 24.15 | 1,868,412 | +0.70(+3.00%) |
Dec 20, 2012 | 23.57 | 23.57 | 23.13 | 23.45 | 1,478,769 | +0.05(+0.20%) |
Dec 19, 2012 | 23.78 | 23.79 | 23.05 | 23.40 | 2,166,690 | -0.12(-0.52%) |
Dec 18, 2012 | 22.82 | 23.69 | 22.51 | 23.52 | 5,474,857 | +0.70(+3.08%) |
Dec 17, 2012 | 22.89 | 25.33 | 22.21 | 22.82 | 8,074,935 | +0.27(+1.21%) |
Dec 14, 2012 | 23.16 | 23.28 | 22.31 | 22.55 | 5,864,390 | -0.55(-2.37%) |
Dec 13, 2012 | 22.89 | 23.39 | 22.28 | 23.09 | 6,225,371 | +0.30(+1.32%) |
Dec 12, 2012 | 24.08 | 24.08 | 22.61 | 22.79 | 3,703,696 | -1.34(-5.55%) |
Dec 11, 2012 | 23.95 | 24.38 | 23.88 | 24.13 | 2,154,627 | +0.22(+0.91%) |