Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 26.60 | 26.80 | 26.54 | 26.66 | 14,468,659 | +0.00(+0.00%) |
Feb 27, 2013 | 26.17 | 26.75 | 26.15 | 26.66 | 21,453,644 | +0.47(+1.80%) |
Feb 26, 2013 | 25.98 | 26.24 | 25.92 | 26.18 | 26,187,940 | +0.28(+1.07%) |
Feb 25, 2013 | 26.53 | 26.68 | 25.89 | 25.91 | 20,130,726 | -0.53(-1.99%) |
Feb 22, 2013 | 26.22 | 26.43 | 26.16 | 26.43 | 12,597,444 | +0.30(+1.13%) |
Feb 21, 2013 | 26.47 | 26.47 | 26.06 | 26.14 | 16,875,744 | -0.42(-1.57%) |
Feb 20, 2013 | 27.02 | 27.11 | 26.49 | 26.55 | 23,434,672 | -0.43(-1.61%) |
Feb 19, 2013 | 26.70 | 27.00 | 26.67 | 26.99 | 23,286,708 | +0.25(+0.93%) |
Feb 15, 2013 | 26.41 | 26.77 | 26.34 | 26.74 | 34,029,364 | +0.38(+1.44%) |
Feb 14, 2013 | 26.12 | 26.54 | 26.11 | 26.36 | 19,696,564 | +0.16(+0.60%) |
Feb 13, 2013 | 26.38 | 26.40 | 26.14 | 26.20 | 15,960,293 | -0.02(-0.07%) |
Feb 12, 2013 | 26.14 | 26.30 | 26.09 | 26.22 | 13,287,868 | +0.03(+0.11%) |
Feb 11, 2013 | 26.41 | 26.42 | 26.03 | 26.19 | 15,910,575 | -0.14(-0.53%) |
Feb 08, 2013 | 25.68 | 26.33 | 25.62 | 26.33 | 25,837,432 | +0.83(+3.27%) |
Feb 07, 2013 | 25.32 | 25.91 | 25.30 | 25.50 | 58,123,764 | -0.61(-2.34%) |
Feb 06, 2013 | 26.13 | 26.19 | 25.97 | 26.11 | 43,440,240 | -0.12(-0.46%) |
Feb 05, 2013 | 25.93 | 26.27 | 25.80 | 26.23 | 27,451,306 | +0.37(+1.43%) |
Feb 04, 2013 | 25.83 | 26.00 | 25.74 | 25.86 | 21,837,334 | -0.19(-0.75%) |
Feb 01, 2013 | 26.03 | 26.30 | 25.91 | 26.05 | 31,198,276 | +0.39(+1.51%) |
Jan 31, 2013 | 25.86 | 25.98 | 25.56 | 25.67 | 17,365,244 | -0.15(-0.57%) |
Jan 30, 2013 | 25.60 | 26.11 | 25.54 | 25.81 | 33,251,610 | +0.11(+0.43%) |
Jan 29, 2013 | 25.41 | 25.75 | 25.28 | 25.70 | 17,686,462 | +0.20(+0.80%) |
Jan 28, 2013 | 25.48 | 25.85 | 25.36 | 25.50 | 30,537,142 | +0.32(+1.29%) |
Jan 25, 2013 | 25.16 | 25.26 | 24.96 | 25.18 | 16,802,788 | +0.14(+0.55%) |
Jan 24, 2013 | 25.39 | 25.54 | 25.02 | 25.04 | 46,069,108 | -0.32(-1.28%) |
Jan 23, 2013 | 25.11 | 25.36 | 25.04 | 25.36 | 18,470,594 | +0.22(+0.88%) |
Jan 22, 2013 | 25.26 | 25.26 | 24.95 | 25.14 | 15,837,080 | -0.08(-0.33%) |
Jan 18, 2013 | 25.37 | 25.43 | 25.09 | 25.22 | 16,590,624 | -0.19(-0.76%) |
Jan 17, 2013 | 25.18 | 25.51 | 25.06 | 25.42 | 25,489,950 | +0.44(+1.78%) |
Jan 16, 2013 | 24.88 | 25.10 | 24.88 | 24.97 | 10,667,756 | -0.05(-0.19%) |
Jan 15, 2013 | 24.63 | 25.04 | 24.56 | 25.02 | 16,327,554 | +0.22(+0.90%) |
Jan 14, 2013 | 24.72 | 24.93 | 24.71 | 24.80 | 11,540,622 | -0.12(-0.48%) |
Jan 11, 2013 | 24.89 | 24.98 | 24.80 | 24.92 | 15,017,605 | -0.04(-0.15%) |
Jan 10, 2013 | 24.89 | 24.99 | 24.68 | 24.95 | 23,805,932 | +0.54(+2.20%) |
Jan 09, 2013 | 24.24 | 24.49 | 24.15 | 24.42 | 12,552,806 | +0.24(+0.99%) |
Jan 08, 2013 | 24.10 | 24.31 | 24.04 | 24.18 | 14,295,405 | -0.06(-0.27%) |
Jan 07, 2013 | 24.37 | 24.48 | 24.14 | 24.24 | 8,898,677 | -0.28(-1.13%) |
Jan 04, 2013 | 24.37 | 24.61 | 24.26 | 24.52 | 15,253,872 | +0.22(+0.91%) |
Jan 03, 2013 | 24.62 | 24.65 | 24.21 | 24.30 | 19,114,220 | -0.32(-1.32%) |
Jan 02, 2013 | 24.17 | 24.71 | 24.14 | 24.62 | 31,246,264 | +1.02(+4.31%) |
Dec 31, 2012 | 22.69 | 23.64 | 22.58 | 23.60 | 25,735,078 | +0.83(+3.66%) |
Dec 28, 2012 | 22.90 | 23.12 | 22.74 | 22.77 | 18,774,088 | -0.26(-1.13%) |
Dec 27, 2012 | 23.07 | 23.19 | 22.65 | 23.03 | 15,548,502 | -0.02(-0.08%) |
Dec 26, 2012 | 23.26 | 23.29 | 22.87 | 23.05 | 14,643,751 | -0.22(-0.95%) |
Dec 24, 2012 | 23.13 | 23.35 | 22.84 | 23.27 | 5,110,419 | +0.19(+0.80%) |
Dec 21, 2012 | 23.27 | 23.27 | 22.71 | 23.08 | 32,414,734 | -0.43(-1.85%) |
Dec 20, 2012 | 23.40 | 23.58 | 23.35 | 23.52 | 20,134,078 | +0.18(+0.75%) |
Dec 19, 2012 | 23.57 | 23.62 | 23.34 | 23.34 | 14,589,062 | -0.24(-1.02%) |
Dec 18, 2012 | 23.22 | 23.62 | 23.08 | 23.58 | 23,406,138 | +0.40(+1.72%) |
Dec 17, 2012 | 22.76 | 23.20 | 22.62 | 23.19 | 19,618,960 | +0.57(+2.54%) |
Dec 14, 2012 | 22.75 | 22.79 | 22.45 | 22.61 | 35,558,176 | -0.20(-0.89%) |
Dec 13, 2012 | 23.02 | 23.05 | 22.56 | 22.82 | 27,036,812 | -0.12(-0.52%) |
Dec 12, 2012 | 23.16 | 23.22 | 22.88 | 22.94 | 18,207,632 | -0.13(-0.56%) |
Dec 11, 2012 | 23.07 | 23.19 | 23.02 | 23.07 | 22,005,400 | +0.06(+0.28%) |
Dec 10, 2012 | 22.94 | 23.08 | 22.87 | 23.00 | 13,475,930 | -0.01(-0.04%) |
Dec 07, 2012 | 22.91 | 23.01 | 22.72 | 23.01 | 13,633,513 | +0.25(+1.10%) |
Dec 06, 2012 | 22.46 | 22.77 | 22.44 | 22.76 | 13,318,239 | +0.32(+1.44%) |
Dec 05, 2012 | 22.72 | 22.77 | 22.40 | 22.44 | 24,450,962 | -0.24(-1.06%) |
Dec 04, 2012 | 22.76 | 22.80 | 22.41 | 22.68 | 17,759,850 | -0.02(-0.08%) |