Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 24.97 | 25.14 | 24.90 | 24.92 | 1,941,208 | -0.06(-0.24%) |
Feb 27, 2013 | 24.81 | 25.01 | 24.72 | 24.98 | 817,945 | +0.16(+0.64%) |
Feb 26, 2013 | 24.75 | 24.83 | 24.29 | 24.82 | 2,999,659 | +0.07(+0.27%) |
Feb 25, 2013 | 25.56 | 25.62 | 24.72 | 24.75 | 1,640,885 | -0.62(-2.44%) |
Feb 22, 2013 | 25.16 | 25.48 | 24.89 | 25.37 | 1,252,761 | +0.20(+0.79%) |
Feb 21, 2013 | 25.47 | 25.50 | 25.00 | 25.17 | 2,041,428 | -0.39(-1.51%) |
Feb 20, 2013 | 25.62 | 25.85 | 25.54 | 25.56 | 1,420,017 | -0.07(-0.26%) |
Feb 19, 2013 | 25.67 | 25.84 | 25.33 | 25.62 | 2,109,910 | -0.13(-0.52%) |
Feb 15, 2013 | 26.06 | 26.17 | 25.26 | 25.76 | 3,409,584 | -0.56(-2.12%) |
Feb 14, 2013 | 26.65 | 26.65 | 26.31 | 26.32 | 1,906,263 | -0.35(-1.30%) |
Feb 13, 2013 | 26.95 | 27.06 | 26.54 | 26.66 | 1,136,946 | -0.19(-0.72%) |
Feb 12, 2013 | 26.94 | 27.03 | 26.83 | 26.85 | 763,319 | -0.04(-0.15%) |
Feb 11, 2013 | 26.85 | 27.11 | 26.85 | 26.89 | 696,253 | +0.09(+0.32%) |
Feb 08, 2013 | 26.66 | 26.81 | 26.52 | 26.81 | 806,014 | +0.21(+0.78%) |
Feb 07, 2013 | 26.85 | 26.89 | 26.57 | 26.60 | 853,112 | -0.13(-0.47%) |
Feb 06, 2013 | 26.79 | 26.86 | 26.60 | 26.73 | 1,245,801 | -0.16(-0.59%) |
Feb 04, 2013 | 26.86 | 27.01 | 26.75 | 26.89 | 1,317,279 | +0.00(+0.00%) |
Feb 01, 2013 | 26.60 | 26.95 | 26.49 | 26.89 | 1,253,072 | +0.37(+1.41%) |
Jan 31, 2013 | 26.34 | 26.54 | 26.28 | 26.52 | 1,641,578 | +0.16(+0.61%) |
Jan 30, 2013 | 26.38 | 26.46 | 26.24 | 26.36 | 1,551,143 | -0.03(-0.13%) |
Jan 29, 2013 | 26.13 | 26.66 | 26.10 | 26.39 | 21,789,150 | +0.31(+1.17%) |
Jan 28, 2013 | 26.10 | 26.22 | 25.96 | 26.08 | 753,065 | -0.09(-0.33%) |
Jan 25, 2013 | 26.00 | 26.18 | 25.84 | 26.17 | 935,390 | +0.25(+0.95%) |
Jan 24, 2013 | 25.68 | 26.34 | 25.60 | 25.92 | 1,895,104 | +0.36(+1.41%) |
Jan 23, 2013 | 25.71 | 25.77 | 25.51 | 25.56 | 458,247 | -0.11(-0.44%) |
Jan 22, 2013 | 25.59 | 25.71 | 25.50 | 25.68 | 783,719 | +0.03(+0.13%) |
Jan 18, 2013 | 25.53 | 25.64 | 25.34 | 25.64 | 639,324 | +0.24(+0.94%) |
Jan 17, 2013 | 25.39 | 25.63 | 25.36 | 25.40 | 664,428 | +0.17(+0.66%) |
Jan 16, 2013 | 25.22 | 25.28 | 25.08 | 25.24 | 809,626 | +0.14(+0.56%) |
Jan 15, 2013 | 25.05 | 25.12 | 25.00 | 25.10 | 819,246 | +0.05(+0.19%) |
Jan 14, 2013 | 25.02 | 25.07 | 24.99 | 25.05 | 418,712 | +0.00(+0.00%) |
Jan 11, 2013 | 25.16 | 25.17 | 24.92 | 25.05 | 902,037 | -0.11(-0.42%) |
Jan 10, 2013 | 25.20 | 25.27 | 25.09 | 25.16 | 833,812 | -0.01(-0.03%) |
Jan 09, 2013 | 24.82 | 25.16 | 24.71 | 25.16 | 895,385 | +0.44(+1.78%) |
Jan 08, 2013 | 24.83 | 24.92 | 24.63 | 24.73 | 671,108 | -0.17(-0.67%) |
Jan 07, 2013 | 24.59 | 25.02 | 24.59 | 24.89 | 887,267 | +0.05(+0.19%) |
Jan 04, 2013 | 24.73 | 24.86 | 24.60 | 24.84 | 689,830 | +0.12(+0.48%) |
Jan 03, 2013 | 24.55 | 24.90 | 24.55 | 24.73 | 1,022,380 | +0.20(+0.81%) |
Jan 02, 2013 | 24.64 | 24.70 | 24.39 | 24.53 | 730,724 | +0.31(+1.26%) |
Dec 31, 2012 | 23.86 | 24.22 | 23.81 | 24.22 | 605,308 | +0.37(+1.56%) |
Dec 28, 2012 | 23.91 | 24.03 | 23.80 | 23.85 | 639,264 | -0.21(-0.89%) |
Dec 27, 2012 | 24.01 | 24.13 | 23.78 | 24.06 | 455,975 | +0.07(+0.31%) |
Dec 26, 2012 | 24.06 | 24.13 | 23.88 | 23.99 | 868,962 | -0.04(-0.17%) |
Dec 24, 2012 | 23.97 | 24.13 | 23.97 | 24.03 | 413,971 | +0.05(+0.19%) |
Dec 21, 2012 | 24.03 | 24.29 | 23.89 | 23.98 | 2,092,253 | -0.21(-0.85%) |
Dec 20, 2012 | 24.05 | 24.33 | 24.05 | 24.19 | 851,375 | +0.15(+0.61%) |
Dec 19, 2012 | 23.77 | 24.07 | 23.70 | 24.04 | 1,722,542 | +0.23(+0.98%) |
Dec 18, 2012 | 23.65 | 23.81 | 23.61 | 23.81 | 985,558 | +0.19(+0.82%) |
Dec 17, 2012 | 23.37 | 23.61 | 23.29 | 23.61 | 1,274,160 | +0.23(+0.97%) |
Dec 14, 2012 | 23.25 | 23.44 | 23.17 | 23.39 | 790,590 | +0.07(+0.29%) |
Dec 13, 2012 | 23.37 | 23.41 | 23.23 | 23.32 | 968,944 | -0.05(-0.23%) |
Dec 12, 2012 | 23.46 | 23.63 | 23.29 | 23.37 | 877,254 | -0.06(-0.26%) |
Dec 11, 2012 | 23.69 | 23.72 | 23.39 | 23.43 | 688,115 | -0.21(-0.90%) |
Dec 10, 2012 | 23.47 | 23.75 | 23.41 | 23.65 | 595,101 | +0.20(+0.85%) |
Dec 07, 2012 | 23.44 | 23.49 | 23.33 | 23.45 | 1,420,623 | +0.02(+0.09%) |
Dec 06, 2012 | 23.31 | 23.46 | 23.20 | 23.43 | 1,117,911 | +0.21(+0.92%) |
Dec 05, 2012 | 23.55 | 23.59 | 23.19 | 23.21 | 1,002,100 | -0.33(-1.40%) |