Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 26.36 | 26.57 | 26.28 | 26.41 | 2,114,380 | +0.24(+0.91%) |
Feb 27, 2013 | 25.54 | 26.27 | 25.52 | 26.17 | 1,815,690 | +0.65(+2.54%) |
Feb 26, 2013 | 25.60 | 25.95 | 25.37 | 25.52 | 2,189,628 | -0.07(-0.27%) |
Feb 25, 2013 | 26.25 | 26.28 | 25.59 | 25.59 | 2,209,910 | -0.64(-2.44%) |
Feb 22, 2013 | 26.50 | 26.72 | 26.05 | 26.23 | 2,278,051 | -0.25(-0.96%) |
Feb 21, 2013 | 26.57 | 26.99 | 26.38 | 26.49 | 3,735,397 | -0.05(-0.17%) |
Feb 20, 2013 | 26.29 | 26.68 | 26.26 | 26.53 | 3,771,484 | +0.22(+0.82%) |
Feb 19, 2013 | 25.95 | 26.42 | 25.64 | 26.32 | 2,509,943 | +0.43(+1.67%) |
Feb 15, 2013 | 25.70 | 26.16 | 25.64 | 25.89 | 3,181,909 | +0.17(+0.66%) |
Feb 14, 2013 | 25.82 | 26.01 | 25.53 | 25.72 | 2,448,672 | -0.12(-0.45%) |
Feb 13, 2013 | 26.82 | 26.95 | 25.61 | 25.83 | 4,322,326 | -0.99(-3.69%) |
Feb 12, 2013 | 26.92 | 27.06 | 26.80 | 26.82 | 1,550,336 | -0.09(-0.34%) |
Feb 11, 2013 | 26.87 | 26.94 | 26.70 | 26.91 | 1,497,706 | -0.01(-0.03%) |
Feb 08, 2013 | 26.80 | 27.01 | 26.75 | 26.92 | 1,238,368 | +0.22(+0.81%) |
Feb 07, 2013 | 26.84 | 26.93 | 26.41 | 26.70 | 1,922,906 | -0.02(-0.09%) |
Feb 06, 2013 | 26.43 | 26.82 | 26.39 | 26.73 | 1,944,315 | +0.54(+2.06%) |
Feb 04, 2013 | 26.51 | 26.62 | 26.01 | 26.19 | 1,599,660 | -0.51(-1.91%) |
Feb 01, 2013 | 26.73 | 26.74 | 26.35 | 26.70 | 1,761,489 | +0.16(+0.61%) |
Jan 31, 2013 | 26.59 | 26.91 | 26.50 | 26.53 | 1,573,809 | -0.05(-0.17%) |
Jan 30, 2013 | 26.62 | 26.79 | 26.55 | 26.58 | 1,632,228 | -0.07(-0.26%) |
Jan 29, 2013 | 26.40 | 26.66 | 26.36 | 26.65 | 1,735,111 | +0.14(+0.52%) |
Jan 28, 2013 | 26.62 | 26.73 | 26.35 | 26.51 | 1,531,983 | -0.01(-0.03%) |
Jan 25, 2013 | 26.30 | 26.52 | 26.19 | 26.52 | 2,767,228 | +0.41(+1.57%) |
Jan 24, 2013 | 25.95 | 26.47 | 25.95 | 26.11 | 2,748,907 | +0.27(+1.05%) |
Jan 23, 2013 | 26.03 | 26.05 | 25.61 | 25.84 | 3,639,571 | -0.21(-0.80%) |
Jan 22, 2013 | 25.89 | 26.21 | 25.65 | 26.05 | 2,607,272 | +0.14(+0.54%) |
Jan 18, 2013 | 26.12 | 26.12 | 25.65 | 25.91 | 2,166,538 | -0.15(-0.56%) |
Jan 17, 2013 | 26.19 | 26.29 | 25.84 | 26.06 | 4,587,184 | -0.07(-0.27%) |
Jan 16, 2013 | 26.14 | 26.34 | 25.79 | 26.12 | 2,706,379 | -0.04(-0.15%) |
Jan 15, 2013 | 25.36 | 26.27 | 25.36 | 26.16 | 3,009,893 | +0.61(+2.38%) |
Jan 14, 2013 | 25.74 | 25.88 | 25.48 | 25.56 | 2,169,164 | -0.24(-0.92%) |
Jan 11, 2013 | 25.71 | 25.81 | 25.49 | 25.79 | 2,707,194 | +0.06(+0.24%) |
Jan 10, 2013 | 25.43 | 25.75 | 25.39 | 25.73 | 4,745,016 | +0.37(+1.45%) |
Jan 09, 2013 | 25.49 | 25.60 | 25.15 | 25.36 | 2,157,739 | -0.12(-0.45%) |
Jan 08, 2013 | 25.21 | 25.51 | 25.13 | 25.48 | 3,145,169 | +0.28(+1.13%) |
Jan 07, 2013 | 25.46 | 25.52 | 25.16 | 25.20 | 4,049,673 | -0.26(-1.03%) |
Jan 04, 2013 | 24.93 | 25.59 | 24.73 | 25.46 | 4,977,845 | +0.48(+1.94%) |
Jan 03, 2013 | 24.40 | 25.01 | 24.37 | 24.97 | 4,085,494 | +0.69(+2.85%) |
Jan 02, 2013 | 24.27 | 24.68 | 23.91 | 24.28 | 6,726,820 | -0.40(-1.62%) |
Dec 31, 2012 | 24.37 | 24.79 | 24.33 | 24.68 | 2,433,099 | +0.25(+1.01%) |
Dec 28, 2012 | 24.40 | 24.82 | 24.26 | 24.43 | 1,859,757 | -0.12(-0.47%) |
Dec 27, 2012 | 24.67 | 24.69 | 23.87 | 24.55 | 3,655,418 | -0.10(-0.41%) |
Dec 26, 2012 | 25.46 | 25.47 | 24.55 | 24.65 | 2,172,142 | -0.81(-3.17%) |
Dec 24, 2012 | 25.65 | 25.90 | 25.44 | 25.46 | 1,177,859 | -0.41(-1.57%) |
Dec 21, 2012 | 25.11 | 25.87 | 25.10 | 25.86 | 4,813,025 | +0.40(+1.57%) |
Dec 20, 2012 | 25.46 | 25.67 | 25.19 | 25.46 | 3,591,340 | -0.01(-0.03%) |
Dec 19, 2012 | 25.67 | 25.75 | 25.41 | 25.47 | 1,823,646 | -0.22(-0.87%) |
Dec 18, 2012 | 25.59 | 25.86 | 25.52 | 25.69 | 2,384,234 | +0.10(+0.39%) |
Dec 17, 2012 | 25.02 | 25.66 | 25.00 | 25.59 | 2,960,250 | +0.61(+2.46%) |
Dec 14, 2012 | 25.21 | 25.21 | 24.71 | 24.98 | 4,821,098 | -0.07(-0.28%) |
Dec 13, 2012 | 25.71 | 25.77 | 25.01 | 25.05 | 6,504,090 | -0.61(-2.37%) |
Dec 12, 2012 | 26.76 | 26.76 | 25.64 | 25.66 | 3,390,990 | -0.95(-3.58%) |
Dec 11, 2012 | 27.04 | 27.15 | 26.46 | 26.61 | 1,564,899 | -0.31(-1.17%) |
Dec 10, 2012 | 27.00 | 27.12 | 26.71 | 26.92 | 2,421,213 | -0.17(-0.62%) |
Dec 07, 2012 | 27.15 | 27.23 | 26.85 | 27.09 | 1,549,765 | +0.06(+0.23%) |
Dec 06, 2012 | 26.91 | 27.17 | 26.71 | 27.03 | 1,874,643 | +0.15(+0.57%) |
Dec 05, 2012 | 27.35 | 27.40 | 26.69 | 26.88 | 3,194,044 | -0.48(-1.74%) |