Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.26 | 25.66 | 25.19 | 25.28 | 1,018,425 | -0.05(-0.19%) |
Mar 27, 2013 | 25.18 | 25.45 | 24.94 | 25.33 | 641,657 | +0.01(+0.03%) |
Mar 26, 2013 | 25.29 | 25.40 | 24.94 | 25.32 | 1,340,365 | +0.22(+0.88%) |
Mar 25, 2013 | 25.67 | 25.78 | 24.96 | 25.10 | 1,086,316 | -0.35(-1.38%) |
Mar 22, 2013 | 25.72 | 25.78 | 25.41 | 25.45 | 1,054,593 | -0.19(-0.73%) |
Mar 21, 2013 | 25.94 | 26.12 | 25.64 | 25.64 | 753,190 | -0.33(-1.26%) |
Mar 20, 2013 | 26.00 | 26.12 | 25.73 | 25.96 | 868,565 | +0.30(+1.18%) |
Mar 19, 2013 | 26.09 | 26.23 | 25.51 | 25.66 | 1,012,835 | -0.46(-1.78%) |
Mar 18, 2013 | 26.04 | 26.23 | 25.96 | 26.13 | 859,105 | -0.20(-0.77%) |
Mar 15, 2013 | 26.08 | 26.49 | 26.05 | 26.33 | 2,015,955 | +0.27(+1.03%) |
Mar 14, 2013 | 25.82 | 26.12 | 25.77 | 26.06 | 841,162 | +0.25(+0.98%) |
Mar 13, 2013 | 26.22 | 26.22 | 25.73 | 25.81 | 1,628,193 | -0.49(-1.86%) |
Mar 12, 2013 | 26.11 | 26.35 | 26.04 | 26.30 | 1,077,797 | +0.26(+1.00%) |
Mar 11, 2013 | 25.81 | 26.06 | 25.72 | 26.04 | 805,532 | +0.16(+0.63%) |
Mar 08, 2013 | 25.89 | 25.91 | 25.55 | 25.87 | 1,295,874 | +0.19(+0.73%) |
Mar 07, 2013 | 25.44 | 25.82 | 25.28 | 25.69 | 847,462 | +0.38(+1.48%) |
Mar 06, 2013 | 25.68 | 25.70 | 25.27 | 25.31 | 1,447,937 | -0.18(-0.70%) |
Mar 05, 2013 | 25.47 | 25.77 | 25.44 | 25.49 | 1,039,957 | +0.21(+0.84%) |
Mar 04, 2013 | 25.80 | 25.82 | 25.23 | 25.28 | 1,068,433 | -0.71(-2.73%) |
Mar 01, 2013 | 26.11 | 26.12 | 25.71 | 25.99 | 887,469 | -0.37(-1.39%) |
Feb 28, 2013 | 26.14 | 26.46 | 26.00 | 26.35 | 826,751 | +0.23(+0.87%) |
Feb 27, 2013 | 25.55 | 26.39 | 25.49 | 26.13 | 1,136,737 | +0.48(+1.88%) |
Feb 26, 2013 | 25.75 | 25.94 | 25.38 | 25.65 | 1,222,926 | -0.55(-2.09%) |
Feb 22, 2013 | 25.91 | 26.23 | 25.88 | 26.19 | 1,939,206 | +0.29(+1.13%) |
Feb 21, 2013 | 26.13 | 26.14 | 25.62 | 25.90 | 1,586,794 | -0.36(-1.37%) |
Feb 20, 2013 | 26.37 | 26.51 | 26.15 | 26.26 | 1,385,817 | -0.16(-0.59%) |
Feb 19, 2013 | 25.90 | 26.42 | 25.87 | 26.41 | 1,054,042 | +0.35(+1.35%) |
Feb 15, 2013 | 25.70 | 26.10 | 25.56 | 26.06 | 1,884,981 | +0.15(+0.57%) |
Feb 14, 2013 | 26.55 | 26.55 | 25.53 | 25.91 | 2,034,597 | -0.62(-2.34%) |
Feb 13, 2013 | 26.81 | 26.81 | 26.47 | 26.53 | 1,264,873 | -0.18(-0.67%) |
Feb 12, 2013 | 26.46 | 27.00 | 26.37 | 26.71 | 1,352,837 | +0.27(+1.02%) |
Feb 11, 2013 | 26.54 | 26.62 | 26.26 | 26.44 | 1,024,755 | -0.24(-0.89%) |
Feb 08, 2013 | 26.82 | 26.97 | 26.60 | 26.68 | 1,836,331 | -0.21(-0.79%) |
Feb 07, 2013 | 27.28 | 27.35 | 26.87 | 26.89 | 887,529 | -0.46(-1.70%) |
Feb 06, 2013 | 27.17 | 27.39 | 27.05 | 27.36 | 870,374 | +0.25(+0.93%) |
Feb 04, 2013 | 27.34 | 27.37 | 27.03 | 27.11 | 768,327 | -0.46(-1.66%) |
Feb 01, 2013 | 27.11 | 27.60 | 27.02 | 27.56 | 761,855 | +0.45(+1.65%) |
Jan 31, 2013 | 27.42 | 27.51 | 27.08 | 27.11 | 1,700,027 | -0.32(-1.16%) |
Jan 30, 2013 | 27.43 | 27.71 | 27.25 | 27.43 | 1,124,440 | -0.18(-0.65%) |
Jan 29, 2013 | 27.27 | 27.78 | 27.26 | 27.61 | 1,237,531 | +0.32(+1.17%) |
Jan 28, 2013 | 27.13 | 27.35 | 26.84 | 27.29 | 1,574,202 | +0.19(+0.69%) |
Jan 25, 2013 | 27.29 | 27.47 | 27.03 | 27.11 | 814,476 | -0.29(-1.07%) |
Jan 24, 2013 | 26.97 | 27.49 | 26.94 | 27.40 | 778,322 | +0.40(+1.48%) |
Jan 23, 2013 | 27.03 | 27.22 | 26.83 | 27.00 | 922,359 | -0.16(-0.57%) |
Jan 22, 2013 | 27.05 | 27.20 | 26.99 | 27.15 | 1,107,863 | -0.04(-0.15%) |
Jan 18, 2013 | 27.72 | 27.72 | 27.13 | 27.19 | 1,299,658 | -0.63(-2.26%) |
Jan 17, 2013 | 27.81 | 28.06 | 27.76 | 27.82 | 861,174 | +0.04(+0.15%) |
Jan 16, 2013 | 27.78 | 27.92 | 27.68 | 27.78 | 755,586 | -0.16(-0.55%) |
Jan 15, 2013 | 27.64 | 27.95 | 27.61 | 27.94 | 980,758 | +0.25(+0.91%) |
Jan 14, 2013 | 27.79 | 27.89 | 27.62 | 27.68 | 738,469 | -0.11(-0.41%) |
Jan 11, 2013 | 27.92 | 28.10 | 27.77 | 27.80 | 474,658 | -0.07(-0.23%) |
Jan 10, 2013 | 27.81 | 28.05 | 27.73 | 27.86 | 869,498 | +0.24(+0.89%) |
Jan 09, 2013 | 27.65 | 27.71 | 27.42 | 27.62 | 716,271 | -0.07(-0.24%) |
Jan 08, 2013 | 27.61 | 27.76 | 27.47 | 27.68 | 631,690 | -0.03(-0.12%) |
Jan 07, 2013 | 27.81 | 27.86 | 27.50 | 27.72 | 651,048 | -0.20(-0.73%) |
Jan 04, 2013 | 27.71 | 27.95 | 27.68 | 27.92 | 659,758 | +0.29(+1.03%) |
Jan 03, 2013 | 27.94 | 27.97 | 27.47 | 27.64 | 891,192 | -0.24(-0.85%) |