Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 26.72 | 27.06 | 26.71 | 27.03 | 10,410,723 | +0.32(+1.22%) |
Mar 27, 2013 | 26.48 | 26.72 | 26.46 | 26.71 | 7,820,699 | +0.12(+0.47%) |
Mar 26, 2013 | 26.37 | 26.60 | 26.37 | 26.58 | 8,499,184 | +0.25(+0.95%) |
Mar 25, 2013 | 26.55 | 26.57 | 26.22 | 26.33 | 9,603,290 | -0.06(-0.21%) |
Mar 22, 2013 | 26.41 | 26.46 | 26.32 | 26.39 | 3,372,873 | +0.04(+0.16%) |
Mar 21, 2013 | 26.40 | 26.46 | 26.31 | 26.35 | 8,686,106 | -0.13(-0.50%) |
Mar 20, 2013 | 26.40 | 26.52 | 26.32 | 26.48 | 9,296,173 | +0.19(+0.74%) |
Mar 19, 2013 | 26.23 | 26.37 | 26.15 | 26.28 | 11,266,363 | +0.07(+0.26%) |
Mar 18, 2013 | 26.21 | 26.33 | 26.17 | 26.21 | 7,265,579 | -0.15(-0.55%) |
Mar 15, 2013 | 26.19 | 26.38 | 26.10 | 26.36 | 19,025,340 | +0.17(+0.66%) |
Mar 14, 2013 | 26.11 | 26.20 | 26.07 | 26.19 | 10,692,914 | +0.05(+0.20%) |
Mar 13, 2013 | 25.95 | 26.15 | 25.95 | 26.13 | 6,768,733 | +0.12(+0.45%) |
Mar 12, 2013 | 26.14 | 26.14 | 25.93 | 26.02 | 7,335,928 | -0.07(-0.26%) |
Mar 11, 2013 | 26.04 | 26.13 | 25.98 | 26.09 | 4,758,371 | +0.06(+0.24%) |
Mar 08, 2013 | 26.04 | 26.07 | 25.83 | 26.02 | 16,689,256 | +0.05(+0.21%) |
Mar 07, 2013 | 26.09 | 26.15 | 25.96 | 25.97 | 11,676,354 | -0.12(-0.45%) |
Mar 06, 2013 | 26.15 | 26.17 | 26.01 | 26.09 | 7,904,605 | -0.01(-0.05%) |
Mar 05, 2013 | 26.02 | 26.16 | 25.99 | 26.10 | 8,482,835 | +0.14(+0.53%) |
Mar 04, 2013 | 25.66 | 26.00 | 25.63 | 25.96 | 11,147,434 | +0.26(+1.01%) |
Mar 01, 2013 | 25.56 | 25.72 | 25.44 | 25.70 | 8,343,626 | +0.05(+0.19%) |
Feb 28, 2013 | 25.65 | 25.76 | 25.56 | 25.65 | 13,098,802 | +0.09(+0.35%) |
Feb 27, 2013 | 25.36 | 25.64 | 25.34 | 25.56 | 8,765,487 | +0.23(+0.92%) |
Feb 26, 2013 | 25.28 | 25.47 | 25.21 | 25.33 | 14,107,881 | +0.08(+0.30%) |
Feb 25, 2013 | 25.55 | 25.75 | 25.23 | 25.26 | 14,317,052 | -0.23(-0.89%) |
Feb 22, 2013 | 25.32 | 25.49 | 25.26 | 25.48 | 8,887,797 | +0.25(+1.01%) |
Feb 21, 2013 | 25.28 | 25.37 | 25.21 | 25.23 | 13,186,856 | -0.11(-0.43%) |
Feb 20, 2013 | 25.40 | 25.55 | 25.33 | 25.34 | 11,924,544 | -0.05(-0.19%) |
Feb 19, 2013 | 25.14 | 25.43 | 25.14 | 25.39 | 13,812,861 | +0.22(+0.87%) |
Feb 15, 2013 | 25.16 | 25.21 | 25.11 | 25.17 | 7,649,092 | +0.05(+0.22%) |
Feb 14, 2013 | 25.21 | 25.29 | 25.04 | 25.11 | 14,960,883 | -0.21(-0.81%) |
Feb 13, 2013 | 25.34 | 25.42 | 25.25 | 25.32 | 6,918,862 | +0.00(+0.00%) |
Feb 12, 2013 | 25.19 | 25.33 | 25.17 | 25.32 | 7,595,519 | +0.11(+0.44%) |
Feb 11, 2013 | 25.16 | 25.23 | 25.11 | 25.21 | 7,036,976 | +0.06(+0.25%) |
Feb 08, 2013 | 25.17 | 25.17 | 25.02 | 25.15 | 7,066,317 | +0.00(+0.00%) |
Feb 07, 2013 | 25.14 | 25.30 | 25.05 | 25.15 | 11,736,168 | +0.03(+0.14%) |
Feb 06, 2013 | 25.01 | 25.12 | 24.88 | 25.11 | 10,941,940 | +0.14(+0.58%) |
Feb 04, 2013 | 25.10 | 25.10 | 24.96 | 24.97 | 9,185,004 | -0.17(-0.68%) |
Feb 01, 2013 | 25.15 | 25.23 | 25.11 | 25.14 | 10,377,982 | +0.07(+0.27%) |
Jan 31, 2013 | 24.90 | 25.13 | 24.90 | 25.07 | 9,968,634 | +0.06(+0.25%) |
Jan 30, 2013 | 24.95 | 25.06 | 24.93 | 25.01 | 11,963,922 | +0.02(+0.08%) |
Jan 29, 2013 | 24.76 | 25.02 | 24.76 | 24.99 | 12,710,964 | +0.17(+0.69%) |
Jan 28, 2013 | 24.84 | 24.88 | 24.68 | 24.82 | 11,246,578 | -0.01(-0.06%) |
Jan 25, 2013 | 24.73 | 24.85 | 24.60 | 24.83 | 11,718,406 | +0.12(+0.50%) |
Jan 24, 2013 | 24.65 | 24.78 | 24.62 | 24.71 | 9,249,750 | +0.11(+0.45%) |
Jan 23, 2013 | 24.57 | 24.66 | 24.48 | 24.60 | 9,007,608 | -0.06(-0.25%) |
Jan 22, 2013 | 24.41 | 24.69 | 24.40 | 24.66 | 9,738,553 | +0.21(+0.84%) |
Jan 18, 2013 | 24.32 | 24.47 | 24.26 | 24.45 | 9,727,051 | +0.19(+0.79%) |
Jan 17, 2013 | 24.25 | 24.35 | 24.19 | 24.26 | 8,070,486 | +0.10(+0.40%) |
Jan 16, 2013 | 24.22 | 24.28 | 24.15 | 24.17 | 6,887,553 | -0.12(-0.48%) |
Jan 15, 2013 | 24.19 | 24.30 | 24.12 | 24.28 | 9,116,631 | +0.07(+0.28%) |
Jan 14, 2013 | 24.23 | 24.30 | 24.19 | 24.21 | 8,234,835 | -0.05(-0.20%) |
Jan 11, 2013 | 24.20 | 24.30 | 24.18 | 24.26 | 11,833,698 | +0.03(+0.11%) |
Jan 10, 2013 | 24.18 | 24.25 | 24.13 | 24.23 | 9,194,217 | +0.10(+0.43%) |
Jan 09, 2013 | 24.22 | 24.23 | 24.05 | 24.13 | 11,060,163 | -0.05(-0.20%) |
Jan 08, 2013 | 24.21 | 24.25 | 24.08 | 24.18 | 9,376,715 | -0.08(-0.31%) |
Jan 07, 2013 | 24.42 | 24.48 | 24.20 | 24.26 | 12,211,740 | -0.24(-0.98%) |
Jan 04, 2013 | 24.37 | 24.52 | 24.36 | 24.50 | 9,015,957 | +0.12(+0.51%) |
Jan 03, 2013 | 24.37 | 24.46 | 24.30 | 24.37 | 11,878,900 | +0.00(+0.00%) |