Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 26.50 | 26.84 | 26.49 | 26.81 | 10,495,040 | +0.32(+1.22%) |
Mar 27, 2013 | 26.27 | 26.50 | 26.25 | 26.49 | 7,884,040 | +0.12(+0.47%) |
Mar 26, 2013 | 26.16 | 26.39 | 26.16 | 26.37 | 8,568,020 | +0.25(+0.95%) |
Mar 25, 2013 | 26.33 | 26.35 | 26.01 | 26.12 | 9,681,068 | -0.05(-0.21%) |
Mar 22, 2013 | 26.20 | 26.25 | 26.11 | 26.18 | 3,400,190 | +0.04(+0.16%) |
Mar 21, 2013 | 26.19 | 26.25 | 26.10 | 26.13 | 8,756,456 | -0.13(-0.50%) |
Mar 20, 2013 | 26.19 | 26.31 | 26.11 | 26.26 | 9,371,464 | +0.19(+0.74%) |
Mar 19, 2013 | 26.02 | 26.16 | 25.94 | 26.07 | 11,357,611 | +0.07(+0.26%) |
Mar 18, 2013 | 26.00 | 26.12 | 25.96 | 26.00 | 7,324,424 | -0.14(-0.55%) |
Mar 15, 2013 | 25.98 | 26.17 | 25.89 | 26.15 | 19,179,428 | +0.17(+0.66%) |
Mar 14, 2013 | 25.90 | 25.99 | 25.86 | 25.98 | 10,779,521 | +0.05(+0.20%) |
Mar 13, 2013 | 25.74 | 25.94 | 25.74 | 25.92 | 6,823,557 | +0.12(+0.45%) |
Mar 12, 2013 | 25.93 | 25.93 | 25.72 | 25.81 | 7,395,346 | -0.07(-0.26%) |
Mar 11, 2013 | 25.83 | 25.92 | 25.77 | 25.88 | 4,796,912 | +0.06(+0.24%) |
Mar 08, 2013 | 25.83 | 25.86 | 25.62 | 25.81 | 16,824,432 | +0.05(+0.21%) |
Mar 07, 2013 | 25.88 | 25.94 | 25.75 | 25.76 | 11,770,927 | -0.12(-0.45%) |
Mar 06, 2013 | 25.94 | 25.96 | 25.80 | 25.88 | 7,968,628 | -0.01(-0.05%) |
Mar 05, 2013 | 25.81 | 25.95 | 25.78 | 25.89 | 8,551,542 | +0.14(+0.53%) |
Mar 04, 2013 | 25.45 | 25.79 | 25.43 | 25.75 | 11,237,723 | +0.26(+1.01%) |
Mar 01, 2013 | 25.35 | 25.51 | 25.24 | 25.49 | 8,411,205 | +0.05(+0.19%) |
Feb 28, 2013 | 25.44 | 25.55 | 25.35 | 25.45 | 13,204,896 | +0.09(+0.35%) |
Feb 27, 2013 | 25.16 | 25.43 | 25.14 | 25.36 | 8,836,483 | +0.23(+0.92%) |
Feb 26, 2013 | 25.08 | 25.26 | 25.01 | 25.13 | 14,222,148 | +0.07(+0.30%) |
Feb 25, 2013 | 25.35 | 25.54 | 25.03 | 25.05 | 14,433,014 | -0.22(-0.89%) |
Feb 22, 2013 | 25.11 | 25.29 | 25.05 | 25.28 | 8,959,784 | +0.25(+1.00%) |
Feb 21, 2013 | 25.07 | 25.17 | 25.01 | 25.03 | 13,293,664 | -0.11(-0.43%) |
Feb 20, 2013 | 25.20 | 25.35 | 25.13 | 25.13 | 12,021,127 | -0.05(-0.19%) |
Feb 19, 2013 | 24.94 | 25.22 | 24.94 | 25.18 | 13,924,738 | +0.22(+0.87%) |
Feb 15, 2013 | 24.96 | 25.01 | 24.91 | 24.96 | 7,711,046 | +0.05(+0.22%) |
Feb 14, 2013 | 25.01 | 25.09 | 24.84 | 24.91 | 15,082,059 | -0.20(-0.81%) |
Feb 13, 2013 | 25.14 | 25.22 | 25.05 | 25.11 | 6,974,902 | +0.00(+0.00%) |
Feb 12, 2013 | 24.99 | 25.13 | 24.96 | 25.11 | 7,657,039 | +0.11(+0.44%) |
Feb 11, 2013 | 24.96 | 25.03 | 24.91 | 25.01 | 7,093,972 | +0.06(+0.25%) |
Feb 08, 2013 | 24.97 | 24.97 | 24.82 | 24.94 | 7,123,550 | +0.00(+0.00%) |
Feb 07, 2013 | 24.94 | 25.09 | 24.85 | 24.94 | 11,831,226 | +0.03(+0.14%) |
Feb 06, 2013 | 24.81 | 24.92 | 24.68 | 24.91 | 11,030,564 | +0.14(+0.58%) |
Feb 04, 2013 | 24.90 | 24.90 | 24.76 | 24.77 | 9,259,398 | -0.17(-0.68%) |
Feb 01, 2013 | 24.95 | 25.03 | 24.91 | 24.94 | 10,462,039 | +0.07(+0.27%) |
Jan 31, 2013 | 24.70 | 24.92 | 24.70 | 24.87 | 10,049,375 | +0.06(+0.25%) |
Jan 30, 2013 | 24.75 | 24.86 | 24.73 | 24.81 | 12,060,825 | +0.02(+0.08%) |
Jan 29, 2013 | 24.56 | 24.82 | 24.56 | 24.79 | 12,813,916 | +0.17(+0.69%) |
Jan 28, 2013 | 24.65 | 24.68 | 24.48 | 24.62 | 11,337,670 | -0.01(-0.06%) |
Jan 25, 2013 | 24.54 | 24.65 | 24.41 | 24.63 | 11,813,319 | +0.12(+0.50%) |
Jan 24, 2013 | 24.45 | 24.58 | 24.42 | 24.51 | 9,324,669 | +0.11(+0.45%) |
Jan 23, 2013 | 24.37 | 24.46 | 24.28 | 24.40 | 9,080,565 | -0.06(-0.25%) |
Jan 22, 2013 | 24.22 | 24.49 | 24.20 | 24.46 | 9,817,430 | +0.20(+0.84%) |
Jan 18, 2013 | 24.12 | 24.28 | 24.06 | 24.26 | 9,805,835 | +0.19(+0.79%) |
Jan 17, 2013 | 24.05 | 24.16 | 24.00 | 24.07 | 8,135,853 | +0.10(+0.40%) |
Jan 16, 2013 | 24.03 | 24.08 | 23.95 | 23.97 | 6,943,339 | -0.12(-0.48%) |
Jan 15, 2013 | 23.99 | 24.10 | 23.93 | 24.09 | 9,190,471 | +0.07(+0.28%) |
Jan 14, 2013 | 24.03 | 24.10 | 23.99 | 24.02 | 8,301,533 | -0.05(-0.20%) |
Jan 11, 2013 | 24.01 | 24.11 | 23.99 | 24.07 | 11,929,545 | +0.03(+0.11%) |
Jan 10, 2013 | 23.99 | 24.05 | 23.94 | 24.04 | 9,268,685 | +0.10(+0.43%) |
Jan 09, 2013 | 24.03 | 24.04 | 23.86 | 23.94 | 11,149,745 | -0.05(-0.20%) |
Jan 08, 2013 | 24.02 | 24.05 | 23.89 | 23.99 | 9,452,662 | -0.07(-0.31%) |
Jan 07, 2013 | 24.22 | 24.28 | 24.01 | 24.06 | 12,310,649 | -0.24(-0.98%) |
Jan 04, 2013 | 24.18 | 24.32 | 24.16 | 24.30 | 9,088,982 | +0.12(+0.51%) |
Jan 03, 2013 | 24.18 | 24.26 | 24.11 | 24.18 | 11,975,113 | +0.00(+0.00%) |