Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.27 | 25.67 | 25.20 | 25.29 | 1,018,044 | -0.05(-0.19%) |
Mar 27, 2013 | 25.19 | 25.46 | 24.95 | 25.34 | 641,416 | +0.01(+0.03%) |
Mar 26, 2013 | 25.30 | 25.41 | 24.95 | 25.33 | 1,339,863 | +0.22(+0.88%) |
Mar 25, 2013 | 25.68 | 25.79 | 24.97 | 25.11 | 1,085,909 | -0.35(-1.38%) |
Mar 22, 2013 | 25.73 | 25.79 | 25.42 | 25.46 | 1,054,198 | -0.19(-0.73%) |
Mar 21, 2013 | 25.95 | 26.13 | 25.65 | 25.65 | 752,908 | -0.33(-1.26%) |
Mar 20, 2013 | 26.01 | 26.13 | 25.74 | 25.97 | 868,239 | +0.30(+1.18%) |
Mar 19, 2013 | 26.10 | 26.24 | 25.52 | 25.67 | 1,012,456 | -0.47(-1.78%) |
Mar 18, 2013 | 26.05 | 26.24 | 25.97 | 26.14 | 858,783 | -0.20(-0.77%) |
Mar 15, 2013 | 26.09 | 26.50 | 26.06 | 26.34 | 2,015,200 | +0.27(+1.03%) |
Mar 14, 2013 | 25.83 | 26.13 | 25.78 | 26.07 | 840,847 | +0.25(+0.98%) |
Mar 13, 2013 | 26.23 | 26.23 | 25.74 | 25.82 | 1,627,583 | -0.49(-1.86%) |
Mar 12, 2013 | 26.12 | 26.36 | 26.05 | 26.31 | 1,077,393 | +0.26(+1.00%) |
Mar 11, 2013 | 25.82 | 26.07 | 25.73 | 26.05 | 805,230 | +0.16(+0.63%) |
Mar 08, 2013 | 25.90 | 25.92 | 25.56 | 25.88 | 1,295,389 | +0.19(+0.73%) |
Mar 07, 2013 | 25.45 | 25.83 | 25.29 | 25.70 | 847,145 | +0.38(+1.48%) |
Mar 06, 2013 | 25.69 | 25.71 | 25.28 | 25.32 | 1,447,394 | -0.18(-0.70%) |
Mar 05, 2013 | 25.48 | 25.78 | 25.45 | 25.50 | 1,039,568 | +0.21(+0.84%) |
Mar 04, 2013 | 25.81 | 25.83 | 25.24 | 25.29 | 1,068,032 | -0.71(-2.73%) |
Mar 01, 2013 | 26.12 | 26.13 | 25.72 | 26.00 | 887,137 | -0.37(-1.39%) |
Feb 28, 2013 | 26.15 | 26.47 | 26.01 | 26.36 | 826,441 | +0.23(+0.87%) |
Feb 27, 2013 | 25.56 | 26.40 | 25.50 | 26.14 | 1,136,312 | +0.48(+1.88%) |
Feb 26, 2013 | 25.76 | 25.95 | 25.39 | 25.65 | 1,222,468 | -0.55(-2.09%) |
Feb 22, 2013 | 25.92 | 26.24 | 25.89 | 26.20 | 1,938,479 | +0.29(+1.13%) |
Feb 21, 2013 | 26.14 | 26.15 | 25.63 | 25.91 | 1,586,200 | -0.36(-1.37%) |
Feb 20, 2013 | 26.38 | 26.52 | 26.16 | 26.27 | 1,385,298 | -0.16(-0.59%) |
Feb 19, 2013 | 25.91 | 26.43 | 25.88 | 26.42 | 1,053,647 | +0.35(+1.35%) |
Feb 15, 2013 | 25.71 | 26.11 | 25.56 | 26.07 | 1,884,275 | +0.15(+0.57%) |
Feb 14, 2013 | 26.56 | 26.56 | 25.54 | 25.92 | 2,033,835 | -0.62(-2.34%) |
Feb 13, 2013 | 26.82 | 26.82 | 26.48 | 26.54 | 1,264,399 | -0.18(-0.67%) |
Feb 12, 2013 | 26.47 | 27.01 | 26.38 | 26.72 | 1,352,330 | +0.27(+1.02%) |
Feb 11, 2013 | 26.55 | 26.63 | 26.27 | 26.45 | 1,024,371 | -0.24(-0.89%) |
Feb 08, 2013 | 26.83 | 26.98 | 26.61 | 26.69 | 1,835,643 | -0.21(-0.79%) |
Feb 07, 2013 | 27.29 | 27.36 | 26.88 | 26.90 | 887,197 | -0.47(-1.70%) |
Feb 06, 2013 | 27.18 | 27.40 | 27.06 | 27.37 | 870,048 | +0.25(+0.93%) |
Feb 04, 2013 | 27.35 | 27.38 | 27.04 | 27.12 | 768,039 | -0.46(-1.66%) |
Feb 01, 2013 | 27.12 | 27.61 | 27.03 | 27.57 | 761,570 | +0.45(+1.65%) |
Jan 31, 2013 | 27.43 | 27.52 | 27.09 | 27.12 | 1,699,390 | -0.32(-1.16%) |
Jan 30, 2013 | 27.44 | 27.72 | 27.26 | 27.44 | 1,124,019 | -0.18(-0.65%) |
Jan 29, 2013 | 27.28 | 27.79 | 27.27 | 27.62 | 1,237,068 | +0.32(+1.17%) |
Jan 28, 2013 | 27.14 | 27.36 | 26.85 | 27.30 | 1,573,613 | +0.19(+0.69%) |
Jan 25, 2013 | 27.30 | 27.48 | 27.04 | 27.12 | 814,171 | -0.29(-1.07%) |
Jan 24, 2013 | 26.98 | 27.50 | 26.95 | 27.41 | 778,031 | +0.40(+1.48%) |
Jan 23, 2013 | 27.04 | 27.23 | 26.84 | 27.01 | 922,013 | -0.16(-0.57%) |
Jan 22, 2013 | 27.06 | 27.21 | 27.00 | 27.16 | 1,107,448 | -0.04(-0.15%) |
Jan 18, 2013 | 27.73 | 27.73 | 27.14 | 27.21 | 1,299,172 | -0.63(-2.26%) |
Jan 17, 2013 | 27.82 | 28.07 | 27.77 | 27.83 | 860,852 | +0.04(+0.15%) |
Jan 16, 2013 | 27.79 | 27.93 | 27.69 | 27.79 | 755,303 | -0.16(-0.55%) |
Jan 15, 2013 | 27.65 | 27.96 | 27.62 | 27.95 | 980,390 | +0.25(+0.91%) |
Jan 14, 2013 | 27.80 | 27.90 | 27.63 | 27.69 | 738,192 | -0.11(-0.41%) |
Jan 11, 2013 | 27.93 | 28.11 | 27.78 | 27.81 | 474,480 | -0.07(-0.23%) |
Jan 10, 2013 | 27.83 | 28.06 | 27.74 | 27.87 | 869,172 | +0.24(+0.89%) |
Jan 09, 2013 | 27.66 | 27.72 | 27.43 | 27.63 | 716,003 | -0.07(-0.24%) |
Jan 08, 2013 | 27.62 | 27.77 | 27.48 | 27.69 | 631,453 | -0.03(-0.12%) |
Jan 07, 2013 | 27.82 | 27.87 | 27.51 | 27.73 | 650,804 | -0.20(-0.73%) |
Jan 04, 2013 | 27.72 | 27.96 | 27.70 | 27.93 | 659,511 | +0.29(+1.03%) |
Jan 03, 2013 | 27.95 | 27.98 | 27.48 | 27.65 | 890,858 | -0.24(-0.85%) |