Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.05 | 25.14 | 24.76 | 24.99 | 15,247,378 | +0.13(+0.52%) |
Feb 27, 2013 | 25.03 | 25.04 | 24.64 | 24.87 | 18,077,450 | -0.24(-0.97%) |
Feb 26, 2013 | 25.46 | 25.46 | 25.02 | 25.11 | 6,592,209 | -0.93(-3.56%) |
Feb 22, 2013 | 26.26 | 26.30 | 25.82 | 26.04 | 6,633,418 | -0.22(-0.83%) |
Feb 21, 2013 | 26.06 | 26.42 | 25.85 | 26.25 | 10,725,434 | +0.12(+0.44%) |
Feb 20, 2013 | 25.83 | 26.49 | 25.46 | 26.14 | 11,959,100 | +0.28(+1.10%) |
Feb 19, 2013 | 25.41 | 25.95 | 25.12 | 25.85 | 12,249,029 | +0.41(+1.62%) |
Feb 15, 2013 | 25.00 | 25.60 | 25.00 | 25.44 | 19,640,848 | +0.68(+2.76%) |
Feb 14, 2013 | 23.73 | 24.87 | 23.70 | 24.76 | 11,181,734 | +0.88(+3.69%) |
Feb 13, 2013 | 23.98 | 24.08 | 23.80 | 23.88 | 7,178,791 | -0.10(-0.42%) |
Feb 12, 2013 | 24.22 | 24.30 | 23.83 | 23.98 | 11,039,843 | -0.29(-1.20%) |
Feb 11, 2013 | 24.46 | 24.49 | 24.20 | 24.27 | 8,909,812 | -0.27(-1.10%) |
Feb 08, 2013 | 24.62 | 24.66 | 24.25 | 24.54 | 20,471,162 | -0.12(-0.47%) |
Feb 07, 2013 | 25.43 | 25.43 | 24.24 | 24.66 | 14,584,511 | -0.49(-1.94%) |
Feb 06, 2013 | 25.02 | 25.24 | 24.95 | 25.14 | 8,476,936 | -0.09(-0.38%) |
Feb 04, 2013 | 24.81 | 25.25 | 24.74 | 25.24 | 9,376,514 | +0.07(+0.27%) |
Feb 01, 2013 | 24.94 | 25.18 | 24.72 | 25.17 | 14,073,884 | +0.33(+1.34%) |
Jan 31, 2013 | 24.94 | 25.00 | 24.55 | 24.84 | 15,835,449 | -0.16(-0.65%) |
Jan 30, 2013 | 24.92 | 25.40 | 24.92 | 25.00 | 16,015,104 | -0.26(-1.02%) |
Jan 29, 2013 | 24.85 | 25.36 | 24.54 | 25.26 | 13,056,161 | +0.28(+1.14%) |
Jan 28, 2013 | 25.49 | 25.64 | 24.85 | 24.97 | 10,546,542 | -0.48(-1.89%) |
Jan 25, 2013 | 25.40 | 25.62 | 24.81 | 25.46 | 13,203,344 | +0.09(+0.37%) |
Jan 24, 2013 | 25.58 | 26.08 | 25.20 | 25.36 | 16,731,192 | -0.23(-0.90%) |
Jan 23, 2013 | 24.99 | 25.62 | 24.71 | 25.59 | 16,220,597 | +0.93(+3.79%) |
Jan 22, 2013 | 25.04 | 25.22 | 24.32 | 24.66 | 23,352,486 | -0.61(-2.41%) |
Jan 18, 2013 | 24.66 | 25.27 | 24.40 | 25.27 | 26,357,572 | +0.61(+2.47%) |
Jan 17, 2013 | 24.20 | 24.85 | 24.20 | 24.66 | 21,309,050 | +0.60(+2.48%) |
Jan 16, 2013 | 23.34 | 24.06 | 23.32 | 24.06 | 24,390,908 | +0.64(+2.72%) |
Jan 15, 2013 | 22.82 | 23.51 | 22.82 | 23.42 | 19,256,240 | +0.35(+1.50%) |
Jan 14, 2013 | 23.02 | 23.19 | 22.88 | 23.08 | 17,112,074 | +0.16(+0.71%) |
Jan 11, 2013 | 22.74 | 22.95 | 22.58 | 22.92 | 16,530,900 | -0.10(-0.44%) |
Jan 10, 2013 | 22.79 | 23.02 | 22.56 | 23.02 | 23,130,634 | +0.07(+0.29%) |
Jan 09, 2013 | 22.75 | 22.98 | 22.75 | 22.95 | 27,770,044 | +0.13(+0.56%) |
Jan 08, 2013 | 23.21 | 23.45 | 22.58 | 22.82 | 26,386,050 | -0.51(-2.18%) |
Jan 07, 2013 | 23.12 | 24.00 | 23.12 | 23.33 | 26,435,708 | +0.05(+0.20%) |
Jan 04, 2013 | 23.44 | 23.62 | 23.19 | 23.28 | 31,569,554 | -0.30(-1.26%) |
Jan 03, 2013 | 23.70 | 23.70 | 23.13 | 23.58 | 24,725,508 | -0.20(-0.83%) |
Jan 02, 2013 | 23.19 | 23.97 | 23.09 | 23.78 | 20,336,420 | +0.65(+2.81%) |
Dec 31, 2012 | 23.05 | 23.73 | 23.02 | 23.13 | 8,457,912 | -0.24(-1.04%) |
Dec 28, 2012 | 23.47 | 23.67 | 23.26 | 23.37 | 1,602,857 | -0.30(-1.29%) |
Dec 27, 2012 | 23.95 | 23.95 | 22.48 | 23.67 | 1,352,692 | +0.05(+0.20%) |
Dec 26, 2012 | 23.88 | 24.04 | 23.59 | 23.63 | 826,987 | -0.24(-0.99%) |
Dec 24, 2012 | 24.10 | 24.10 | 23.42 | 23.86 | 423,502 | -0.07(-0.28%) |
Dec 21, 2012 | 23.21 | 23.93 | 23.15 | 23.93 | 1,885,576 | +0.70(+3.00%) |
Dec 20, 2012 | 23.36 | 23.36 | 22.92 | 23.23 | 1,492,354 | +0.05(+0.20%) |
Dec 19, 2012 | 23.56 | 23.57 | 22.84 | 23.19 | 2,186,594 | -0.12(-0.52%) |
Dec 18, 2012 | 22.61 | 23.48 | 22.31 | 23.31 | 5,525,151 | +0.70(+3.08%) |
Dec 17, 2012 | 22.68 | 25.10 | 22.01 | 22.61 | 8,149,113 | +0.27(+1.21%) |
Dec 14, 2012 | 22.95 | 23.07 | 22.10 | 22.34 | 5,918,262 | -0.54(-2.37%) |
Dec 13, 2012 | 22.68 | 23.18 | 22.08 | 22.88 | 6,282,560 | +0.30(+1.32%) |
Dec 12, 2012 | 23.86 | 23.86 | 22.40 | 22.58 | 3,737,719 | -1.33(-5.55%) |
Dec 11, 2012 | 23.73 | 24.16 | 23.66 | 23.91 | 2,174,420 | +0.22(+0.91%) |