Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.43 | 25.83 | 25.36 | 25.45 | 1,011,609 | -0.05(-0.19%) |
Mar 27, 2013 | 25.35 | 25.62 | 25.11 | 25.50 | 637,362 | +0.01(+0.03%) |
Mar 26, 2013 | 25.46 | 25.57 | 25.11 | 25.49 | 1,331,394 | +0.22(+0.88%) |
Mar 25, 2013 | 25.84 | 25.95 | 25.13 | 25.27 | 1,079,045 | -0.35(-1.38%) |
Mar 22, 2013 | 25.89 | 25.96 | 25.58 | 25.62 | 1,047,534 | -0.19(-0.73%) |
Mar 21, 2013 | 26.11 | 26.29 | 25.81 | 25.81 | 748,149 | -0.33(-1.26%) |
Mar 20, 2013 | 26.17 | 26.29 | 25.90 | 26.14 | 862,751 | +0.30(+1.18%) |
Mar 19, 2013 | 26.26 | 26.41 | 25.68 | 25.83 | 1,006,056 | -0.47(-1.78%) |
Mar 18, 2013 | 26.22 | 26.41 | 26.14 | 26.30 | 853,355 | -0.21(-0.77%) |
Mar 15, 2013 | 26.25 | 26.67 | 26.23 | 26.51 | 2,002,462 | +0.27(+1.03%) |
Mar 14, 2013 | 26.00 | 26.29 | 25.94 | 26.24 | 835,532 | +0.25(+0.98%) |
Mar 13, 2013 | 26.40 | 26.40 | 25.91 | 25.98 | 1,617,295 | -0.49(-1.86%) |
Mar 12, 2013 | 26.29 | 26.53 | 26.21 | 26.47 | 1,070,583 | +0.26(+1.00%) |
Mar 11, 2013 | 25.98 | 26.23 | 25.89 | 26.21 | 800,140 | +0.16(+0.63%) |
Mar 08, 2013 | 26.06 | 26.08 | 25.72 | 26.05 | 1,287,200 | +0.19(+0.73%) |
Mar 07, 2013 | 25.61 | 26.00 | 25.45 | 25.86 | 841,790 | +0.38(+1.48%) |
Mar 06, 2013 | 25.85 | 25.88 | 25.44 | 25.48 | 1,438,245 | -0.18(-0.70%) |
Mar 05, 2013 | 25.65 | 25.94 | 25.61 | 25.66 | 1,032,996 | +0.21(+0.84%) |
Mar 04, 2013 | 25.97 | 25.99 | 25.40 | 25.45 | 1,061,281 | -0.71(-2.73%) |
Mar 01, 2013 | 26.29 | 26.29 | 25.88 | 26.16 | 881,529 | -0.37(-1.39%) |
Feb 28, 2013 | 26.32 | 26.64 | 26.18 | 26.53 | 821,217 | +0.23(+0.87%) |
Feb 27, 2013 | 25.72 | 26.57 | 25.66 | 26.30 | 1,129,129 | +0.48(+1.88%) |
Feb 26, 2013 | 25.92 | 26.11 | 25.55 | 25.82 | 1,214,741 | -0.55(-2.09%) |
Feb 22, 2013 | 26.08 | 26.41 | 26.06 | 26.37 | 1,926,226 | +0.30(+1.13%) |
Feb 21, 2013 | 26.31 | 26.32 | 25.79 | 26.07 | 1,576,174 | -0.36(-1.37%) |
Feb 20, 2013 | 26.55 | 26.69 | 26.33 | 26.43 | 1,376,541 | -0.16(-0.59%) |
Feb 19, 2013 | 26.07 | 26.60 | 26.04 | 26.59 | 1,046,987 | +0.35(+1.35%) |
Feb 15, 2013 | 25.88 | 26.28 | 25.73 | 26.24 | 1,872,365 | +0.15(+0.57%) |
Feb 14, 2013 | 26.73 | 26.73 | 25.70 | 26.09 | 2,020,979 | -0.62(-2.34%) |
Feb 13, 2013 | 26.99 | 26.99 | 26.65 | 26.71 | 1,256,407 | -0.18(-0.67%) |
Feb 12, 2013 | 26.64 | 27.18 | 26.55 | 26.89 | 1,343,782 | +0.27(+1.02%) |
Feb 11, 2013 | 26.72 | 26.80 | 26.43 | 26.62 | 1,017,896 | -0.24(-0.89%) |
Feb 08, 2013 | 27.00 | 27.16 | 26.78 | 26.86 | 1,824,040 | -0.21(-0.79%) |
Feb 07, 2013 | 27.46 | 27.53 | 27.05 | 27.07 | 881,589 | -0.47(-1.70%) |
Feb 06, 2013 | 27.35 | 27.58 | 27.23 | 27.54 | 864,549 | +0.25(+0.93%) |
Feb 04, 2013 | 27.53 | 27.55 | 27.21 | 27.29 | 763,185 | -0.46(-1.66%) |
Feb 01, 2013 | 27.30 | 27.79 | 27.20 | 27.75 | 756,756 | +0.45(+1.65%) |
Jan 31, 2013 | 27.61 | 27.70 | 27.26 | 27.30 | 1,688,648 | -0.32(-1.16%) |
Jan 30, 2013 | 27.62 | 27.90 | 27.44 | 27.62 | 1,116,914 | -0.18(-0.65%) |
Jan 29, 2013 | 27.45 | 27.97 | 27.44 | 27.80 | 1,229,248 | +0.32(+1.17%) |
Jan 28, 2013 | 27.31 | 27.53 | 27.02 | 27.48 | 1,563,666 | +0.19(+0.69%) |
Jan 25, 2013 | 27.48 | 27.66 | 27.21 | 27.29 | 809,025 | -0.30(-1.07%) |
Jan 24, 2013 | 27.15 | 27.67 | 27.12 | 27.58 | 773,113 | +0.40(+1.48%) |
Jan 23, 2013 | 27.21 | 27.40 | 27.01 | 27.18 | 916,185 | -0.16(-0.57%) |
Jan 22, 2013 | 27.23 | 27.39 | 27.17 | 27.34 | 1,100,448 | -0.04(-0.15%) |
Jan 18, 2013 | 27.90 | 27.90 | 27.31 | 27.38 | 1,290,960 | -0.63(-2.26%) |
Jan 17, 2013 | 27.99 | 28.25 | 27.94 | 28.01 | 855,410 | +0.04(+0.15%) |
Jan 16, 2013 | 27.97 | 28.11 | 27.87 | 27.97 | 750,528 | -0.16(-0.55%) |
Jan 15, 2013 | 27.82 | 28.13 | 27.80 | 28.13 | 974,193 | +0.25(+0.91%) |
Jan 14, 2013 | 27.98 | 28.08 | 27.81 | 27.87 | 733,526 | -0.12(-0.41%) |
Jan 11, 2013 | 28.11 | 28.29 | 27.96 | 27.99 | 471,481 | -0.07(-0.23%) |
Jan 10, 2013 | 28.00 | 28.24 | 27.91 | 28.05 | 863,678 | +0.25(+0.89%) |
Jan 09, 2013 | 27.84 | 27.90 | 27.61 | 27.81 | 711,477 | -0.07(-0.24%) |
Jan 08, 2013 | 27.80 | 27.94 | 27.66 | 27.87 | 627,462 | -0.03(-0.12%) |
Jan 07, 2013 | 27.99 | 28.05 | 27.68 | 27.90 | 646,690 | -0.21(-0.73%) |
Jan 04, 2013 | 27.90 | 28.14 | 27.87 | 28.11 | 655,342 | +0.29(+1.03%) |
Jan 03, 2013 | 28.13 | 28.16 | 27.66 | 27.82 | 885,227 | -0.24(-0.85%) |