Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.96 | 26.41 | 25.71 | 25.88 | 1,376,515 | -0.01(-0.03%) |
Mar 27, 2013 | 25.56 | 25.97 | 25.50 | 25.89 | 709,195 | +0.26(+1.00%) |
Mar 26, 2013 | 25.68 | 25.79 | 25.49 | 25.63 | 561,182 | +0.03(+0.13%) |
Mar 25, 2013 | 25.67 | 25.69 | 25.49 | 25.60 | 982,942 | +0.00(+0.00%) |
Mar 22, 2013 | 25.11 | 25.73 | 25.10 | 25.60 | 1,118,344 | +0.48(+1.90%) |
Mar 21, 2013 | 24.74 | 25.31 | 24.73 | 25.12 | 1,598,558 | +0.26(+1.06%) |
Mar 20, 2013 | 24.49 | 24.91 | 24.39 | 24.85 | 949,939 | +0.42(+1.71%) |
Mar 19, 2013 | 24.74 | 24.74 | 24.28 | 24.44 | 860,442 | -0.19(-0.76%) |
Mar 18, 2013 | 24.44 | 24.71 | 24.33 | 24.62 | 650,713 | +0.02(+0.07%) |
Mar 15, 2013 | 24.72 | 24.72 | 24.46 | 24.61 | 982,484 | -0.08(-0.31%) |
Mar 14, 2013 | 24.80 | 24.98 | 24.54 | 24.68 | 896,155 | -0.11(-0.45%) |
Mar 13, 2013 | 24.88 | 24.96 | 24.71 | 24.80 | 471,194 | -0.04(-0.17%) |
Mar 12, 2013 | 24.71 | 24.91 | 24.58 | 24.84 | 1,035,503 | +0.09(+0.38%) |
Mar 11, 2013 | 24.56 | 24.75 | 24.48 | 24.74 | 751,184 | +0.22(+0.90%) |
Mar 08, 2013 | 24.17 | 24.56 | 24.08 | 24.52 | 758,886 | +0.48(+1.99%) |
Mar 07, 2013 | 23.86 | 24.10 | 23.80 | 24.04 | 634,621 | +0.22(+0.93%) |
Mar 06, 2013 | 23.72 | 23.89 | 23.55 | 23.82 | 455,845 | +0.17(+0.72%) |
Mar 05, 2013 | 23.69 | 23.88 | 23.62 | 23.65 | 573,833 | +0.09(+0.36%) |
Mar 04, 2013 | 23.92 | 23.93 | 23.55 | 23.57 | 729,354 | -0.41(-1.71%) |
Mar 01, 2013 | 24.07 | 24.09 | 23.71 | 23.98 | 1,191,887 | -0.13(-0.53%) |
Feb 28, 2013 | 24.27 | 24.38 | 24.10 | 24.10 | 479,417 | -0.19(-0.77%) |
Feb 27, 2013 | 24.23 | 24.51 | 24.10 | 24.29 | 612,669 | +0.04(+0.18%) |
Feb 26, 2013 | 24.25 | 24.29 | 23.98 | 24.25 | 729,643 | +0.07(+0.28%) |
Feb 25, 2013 | 24.69 | 24.82 | 24.17 | 24.18 | 592,209 | -0.33(-1.36%) |
Feb 22, 2013 | 24.68 | 24.93 | 24.43 | 24.51 | 659,970 | -0.09(-0.38%) |
Feb 21, 2013 | 24.97 | 24.97 | 24.42 | 24.61 | 887,260 | -0.40(-1.60%) |
Feb 20, 2013 | 25.38 | 25.44 | 24.96 | 25.01 | 888,865 | -0.38(-1.49%) |
Feb 19, 2013 | 25.32 | 25.51 | 25.32 | 25.39 | 769,607 | +0.06(+0.23%) |
Feb 15, 2013 | 25.16 | 25.34 | 25.15 | 25.33 | 827,861 | +0.14(+0.54%) |
Feb 14, 2013 | 25.23 | 25.34 | 25.10 | 25.19 | 478,968 | -0.08(-0.33%) |
Feb 13, 2013 | 25.43 | 25.43 | 25.07 | 25.28 | 708,450 | -0.14(-0.57%) |
Feb 12, 2013 | 25.30 | 25.64 | 25.07 | 25.42 | 873,496 | -0.02(-0.07%) |
Feb 11, 2013 | 25.41 | 25.53 | 25.28 | 25.44 | 569,817 | +0.01(+0.03%) |
Feb 08, 2013 | 25.21 | 25.56 | 25.21 | 25.43 | 1,085,365 | +0.27(+1.08%) |
Feb 07, 2013 | 25.25 | 25.34 | 25.00 | 25.16 | 805,087 | -0.09(-0.37%) |
Feb 06, 2013 | 24.74 | 25.32 | 24.64 | 25.25 | 1,998,738 | +0.63(+2.58%) |
Feb 04, 2013 | 24.94 | 25.08 | 24.50 | 24.62 | 1,019,521 | -0.40(-1.59%) |
Feb 01, 2013 | 25.04 | 25.08 | 24.92 | 25.01 | 1,077,197 | +0.13(+0.51%) |
Jan 31, 2013 | 24.71 | 25.01 | 24.64 | 24.89 | 920,849 | +0.33(+1.34%) |
Jan 30, 2013 | 24.94 | 24.97 | 24.51 | 24.56 | 941,833 | -0.37(-1.49%) |
Jan 29, 2013 | 25.16 | 25.17 | 24.79 | 24.93 | 639,716 | -0.28(-1.11%) |
Jan 28, 2013 | 25.32 | 25.34 | 24.63 | 25.21 | 1,211,912 | -0.11(-0.43%) |
Jan 25, 2013 | 25.19 | 25.40 | 25.08 | 25.32 | 1,153,458 | +0.03(+0.13%) |
Jan 24, 2013 | 25.66 | 25.67 | 24.74 | 25.28 | 4,019,928 | -2.32(-8.42%) |
Jan 23, 2013 | 27.95 | 28.01 | 27.49 | 27.61 | 565,502 | -0.39(-1.39%) |
Jan 22, 2013 | 27.69 | 28.14 | 27.65 | 28.00 | 504,475 | +0.32(+1.16%) |
Jan 18, 2013 | 27.43 | 27.72 | 27.31 | 27.68 | 1,661,800 | +0.22(+0.80%) |
Jan 17, 2013 | 27.23 | 27.58 | 27.16 | 27.46 | 565,058 | +0.41(+1.53%) |
Jan 16, 2013 | 26.80 | 27.26 | 26.70 | 27.04 | 706,044 | +0.24(+0.88%) |
Jan 15, 2013 | 26.29 | 26.90 | 26.21 | 26.81 | 727,779 | +0.46(+1.73%) |
Jan 14, 2013 | 25.92 | 26.49 | 25.83 | 26.35 | 690,858 | +0.38(+1.46%) |
Jan 11, 2013 | 25.53 | 26.09 | 25.40 | 25.97 | 658,092 | +0.49(+1.92%) |
Jan 10, 2013 | 25.36 | 25.53 | 25.28 | 25.48 | 563,366 | +0.23(+0.90%) |
Jan 09, 2013 | 25.64 | 26.03 | 24.87 | 25.25 | 1,572,570 | -0.76(-2.92%) |
Jan 08, 2013 | 25.91 | 26.19 | 25.82 | 26.01 | 515,059 | +0.07(+0.26%) |
Jan 07, 2013 | 26.28 | 26.28 | 25.91 | 25.94 | 472,167 | -0.33(-1.25%) |
Jan 04, 2013 | 26.26 | 26.38 | 25.96 | 26.27 | 526,416 | +0.01(+0.03%) |
Jan 03, 2013 | 26.51 | 26.66 | 26.21 | 26.27 | 380,575 | -0.26(-0.99%) |