Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 26.60 | 27.14 | 26.55 | 26.84 | 9,427,241 | +0.34(+1.28%) |
Feb 27, 2013 | 25.95 | 26.70 | 25.87 | 26.50 | 9,457,045 | +0.65(+2.50%) |
Feb 26, 2013 | 26.22 | 26.31 | 25.35 | 25.85 | 16,181,071 | +0.33(+1.31%) |
Feb 22, 2013 | 25.67 | 25.90 | 25.39 | 25.52 | 5,467,545 | -0.16(-0.64%) |
Feb 21, 2013 | 25.81 | 25.96 | 25.54 | 25.68 | 5,730,357 | -0.12(-0.46%) |
Feb 20, 2013 | 26.33 | 26.38 | 25.76 | 25.80 | 6,827,806 | -0.60(-2.28%) |
Feb 19, 2013 | 25.69 | 26.42 | 25.48 | 26.40 | 8,903,177 | +0.86(+3.35%) |
Feb 15, 2013 | 25.81 | 25.98 | 25.29 | 25.54 | 13,017,689 | -0.27(-1.06%) |
Feb 14, 2013 | 25.94 | 26.01 | 25.69 | 25.82 | 6,009,586 | -0.27(-1.05%) |
Feb 13, 2013 | 26.31 | 26.44 | 25.99 | 26.09 | 4,129,995 | -0.10(-0.37%) |
Feb 12, 2013 | 26.36 | 26.39 | 26.13 | 26.19 | 3,825,989 | -0.08(-0.32%) |
Feb 11, 2013 | 25.88 | 26.36 | 25.78 | 26.27 | 5,760,258 | +0.21(+0.80%) |
Feb 08, 2013 | 26.37 | 26.37 | 25.90 | 26.07 | 6,314,618 | -0.23(-0.87%) |
Feb 07, 2013 | 26.45 | 26.87 | 25.84 | 26.29 | 10,798,560 | +0.52(+2.00%) |
Feb 06, 2013 | 25.90 | 26.06 | 25.48 | 25.78 | 11,911,164 | +0.50(+1.96%) |
Feb 04, 2013 | 25.62 | 25.73 | 25.22 | 25.28 | 5,437,199 | -0.52(-2.00%) |
Feb 01, 2013 | 26.09 | 26.09 | 25.73 | 25.80 | 6,551,045 | +0.00(+0.00%) |
Jan 31, 2013 | 25.91 | 25.91 | 25.51 | 25.80 | 7,237,487 | -0.02(-0.08%) |
Jan 30, 2013 | 26.08 | 26.08 | 25.74 | 25.82 | 8,191,768 | -0.27(-1.03%) |
Jan 29, 2013 | 25.61 | 26.12 | 25.46 | 26.08 | 6,186,625 | +0.37(+1.42%) |
Jan 28, 2013 | 25.55 | 25.82 | 25.26 | 25.72 | 7,464,002 | +0.42(+1.68%) |
Jan 25, 2013 | 25.55 | 25.71 | 25.22 | 25.29 | 7,951,655 | -0.17(-0.67%) |
Jan 24, 2013 | 25.01 | 25.50 | 25.01 | 25.46 | 8,103,829 | +0.50(+2.01%) |
Jan 23, 2013 | 24.91 | 25.14 | 24.82 | 24.96 | 7,290,356 | +0.03(+0.13%) |
Jan 22, 2013 | 25.05 | 25.06 | 24.68 | 24.93 | 6,327,855 | -0.16(-0.62%) |
Jan 18, 2013 | 24.92 | 25.09 | 24.64 | 25.09 | 4,970,765 | +0.23(+0.92%) |
Jan 17, 2013 | 25.21 | 25.39 | 24.84 | 24.86 | 6,847,824 | -0.23(-0.94%) |
Jan 16, 2013 | 24.63 | 25.24 | 24.60 | 25.09 | 7,751,312 | +0.34(+1.37%) |
Jan 15, 2013 | 24.13 | 24.84 | 24.09 | 24.75 | 8,870,895 | +0.54(+2.24%) |
Jan 14, 2013 | 24.07 | 24.28 | 24.00 | 24.21 | 4,698,036 | +0.12(+0.52%) |
Jan 11, 2013 | 24.41 | 24.41 | 24.00 | 24.09 | 9,004,837 | -0.24(-0.97%) |
Jan 10, 2013 | 24.04 | 24.33 | 23.73 | 24.32 | 8,321,452 | +0.37(+1.53%) |
Jan 09, 2013 | 23.95 | 24.30 | 23.90 | 23.96 | 9,198,615 | -0.24(-0.97%) |
Jan 08, 2013 | 24.56 | 24.71 | 24.19 | 24.19 | 7,908,815 | -0.39(-1.59%) |
Jan 07, 2013 | 24.77 | 24.86 | 24.39 | 24.58 | 7,053,593 | -0.19(-0.76%) |
Jan 04, 2013 | 24.50 | 25.03 | 24.48 | 24.77 | 12,739,215 | +0.31(+1.25%) |
Jan 03, 2013 | 24.94 | 25.36 | 24.35 | 24.47 | 19,762,808 | -0.55(-2.19%) |
Jan 02, 2013 | 25.27 | 25.48 | 24.84 | 25.01 | 12,612,102 | -0.46(-1.82%) |
Dec 31, 2012 | 24.29 | 25.54 | 24.27 | 25.48 | 12,085,619 | +1.08(+4.44%) |
Dec 28, 2012 | 24.08 | 24.84 | 23.94 | 24.39 | 9,785,414 | +0.18(+0.76%) |
Dec 27, 2012 | 24.11 | 24.39 | 23.75 | 24.21 | 7,639,746 | -0.03(-0.13%) |
Dec 26, 2012 | 24.46 | 24.58 | 23.70 | 24.24 | 8,675,101 | -0.25(-1.04%) |
Dec 24, 2012 | 24.43 | 24.67 | 24.34 | 24.50 | 2,399,865 | +0.01(+0.03%) |
Dec 21, 2012 | 24.54 | 24.71 | 24.37 | 24.49 | 10,129,956 | -0.26(-1.06%) |
Dec 20, 2012 | 24.35 | 25.01 | 24.26 | 24.75 | 10,285,909 | -0.56(-2.22%) |
Dec 19, 2012 | 25.48 | 25.81 | 25.30 | 25.31 | 6,979,176 | -0.22(-0.87%) |
Dec 18, 2012 | 25.30 | 25.65 | 25.10 | 25.54 | 4,903,194 | +0.26(+1.03%) |
Dec 17, 2012 | 24.99 | 25.29 | 24.65 | 25.27 | 7,594,732 | +0.42(+1.68%) |
Dec 14, 2012 | 24.94 | 25.22 | 24.83 | 24.86 | 7,030,316 | -0.10(-0.39%) |
Dec 13, 2012 | 25.31 | 25.50 | 24.84 | 24.95 | 7,214,313 | -0.42(-1.65%) |
Dec 12, 2012 | 25.42 | 25.61 | 25.00 | 25.37 | 7,040,284 | +0.13(+0.52%) |
Dec 11, 2012 | 25.68 | 25.74 | 25.13 | 25.24 | 7,521,547 | -0.32(-1.25%) |
Dec 10, 2012 | 25.54 | 25.80 | 25.39 | 25.56 | 7,538,929 | -0.04(-0.15%) |
Dec 07, 2012 | 25.44 | 25.64 | 25.26 | 25.60 | 6,968,946 | +0.32(+1.26%) |
Dec 06, 2012 | 25.25 | 25.44 | 25.08 | 25.28 | 9,070,973 | +0.03(+0.13%) |
Dec 05, 2012 | 24.82 | 25.44 | 24.76 | 25.25 | 12,844,335 | +0.39(+1.57%) |