Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.53 | 25.60 | 25.52 | 25.60 | 20,569 | +0.08(+0.31%) |
Mar 27, 2013 | 25.48 | 25.57 | 25.47 | 25.52 | 13,298 | +0.00(+0.00%) |
Mar 26, 2013 | 25.58 | 25.58 | 25.47 | 25.52 | 23,156 | +0.09(+0.37%) |
Mar 25, 2013 | 25.55 | 25.57 | 25.43 | 25.43 | 56,435 | -0.06(-0.24%) |
Mar 22, 2013 | 25.46 | 25.52 | 25.46 | 25.49 | 15,366 | +0.05(+0.18%) |
Mar 21, 2013 | 25.48 | 25.51 | 25.44 | 25.44 | 16,565 | -0.10(-0.40%) |
Mar 20, 2013 | 25.50 | 25.60 | 25.50 | 25.54 | 18,407 | +0.06(+0.24%) |
Mar 19, 2013 | 25.53 | 25.57 | 25.39 | 25.48 | 22,992 | -0.02(-0.06%) |
Mar 18, 2013 | 25.42 | 25.54 | 25.42 | 25.50 | 42,373 | -0.06(-0.24%) |
Mar 15, 2013 | 25.55 | 25.57 | 25.52 | 25.56 | 28,138 | +0.00(+0.00%) |
Mar 14, 2013 | 25.51 | 25.56 | 25.48 | 25.56 | 17,825 | +0.10(+0.40%) |
Mar 13, 2013 | 25.43 | 25.48 | 25.41 | 25.46 | 32,770 | +0.00(+0.00%) |
Mar 12, 2013 | 25.47 | 25.49 | 25.42 | 25.46 | 25,102 | -0.02(-0.06%) |
Mar 11, 2013 | 25.41 | 25.49 | 25.41 | 25.47 | 22,042 | +0.02(+0.06%) |
Mar 08, 2013 | 25.46 | 25.46 | 25.40 | 25.46 | 19,861 | +0.02(+0.09%) |
Mar 07, 2013 | 25.51 | 25.51 | 25.39 | 25.43 | 58,523 | +0.02(+0.09%) |
Mar 06, 2013 | 25.45 | 25.45 | 25.38 | 25.41 | 31,644 | -0.01(-0.03%) |
Mar 05, 2013 | 25.34 | 25.42 | 25.34 | 25.42 | 39,170 | +0.14(+0.56%) |
Mar 04, 2013 | 25.20 | 25.29 | 25.20 | 25.28 | 99,242 | -0.03(-0.12%) |
Mar 01, 2013 | 25.22 | 25.31 | 25.17 | 25.31 | 25,261 | +0.07(+0.28%) |
Feb 28, 2013 | 25.17 | 25.30 | 25.17 | 25.24 | 31,102 | -0.02(-0.06%) |
Feb 27, 2013 | 25.21 | 25.28 | 25.13 | 25.25 | 34,450 | +0.16(+0.65%) |
Feb 26, 2013 | 25.12 | 25.15 | 25.05 | 25.09 | 30,072 | -0.15(-0.59%) |
Feb 22, 2013 | 25.13 | 25.24 | 25.13 | 25.24 | 26,529 | +0.13(+0.53%) |
Feb 21, 2013 | 25.17 | 25.17 | 25.07 | 25.11 | 13,119 | -0.10(-0.40%) |
Feb 20, 2013 | 25.35 | 25.35 | 25.21 | 25.21 | 47,211 | -0.13(-0.52%) |
Feb 19, 2013 | 25.30 | 25.34 | 25.28 | 25.34 | 32,946 | +0.09(+0.34%) |
Feb 15, 2013 | 25.28 | 25.28 | 25.21 | 25.25 | 15,692 | -0.02(-0.06%) |
Feb 14, 2013 | 25.18 | 25.28 | 25.18 | 25.27 | 49,183 | +0.01(+0.03%) |
Feb 13, 2013 | 25.27 | 25.29 | 25.23 | 25.26 | 59,757 | +0.01(+0.03%) |
Feb 12, 2013 | 25.21 | 25.27 | 25.21 | 25.25 | 15,329 | +0.03(+0.12%) |
Feb 11, 2013 | 25.19 | 25.22 | 25.19 | 25.22 | 30,984 | -0.02(-0.06%) |
Feb 08, 2013 | 25.17 | 25.24 | 25.13 | 25.24 | 91,770 | +0.10(+0.40%) |
Feb 07, 2013 | 25.25 | 25.25 | 25.10 | 25.14 | 23,391 | -0.11(-0.43%) |
Feb 06, 2013 | 25.32 | 25.32 | 25.15 | 25.25 | 39,819 | +0.11(+0.43%) |
Feb 04, 2013 | 25.14 | 25.31 | 25.10 | 25.14 | 98,590 | -0.08(-0.31%) |
Feb 01, 2013 | 25.25 | 25.28 | 25.22 | 25.22 | 36,403 | +0.05(+0.19%) |
Jan 31, 2013 | 25.18 | 25.19 | 25.14 | 25.17 | 28,492 | +0.02(+0.06%) |
Jan 30, 2013 | 25.25 | 25.25 | 25.15 | 25.15 | 57,184 | -0.07(-0.28%) |
Jan 29, 2013 | 25.18 | 25.22 | 25.18 | 25.22 | 35,360 | +0.08(+0.31%) |
Jan 28, 2013 | 25.25 | 25.25 | 25.12 | 25.14 | 51,798 | -0.04(-0.15%) |
Jan 25, 2013 | 25.22 | 25.22 | 25.17 | 25.18 | 78,818 | +0.02(+0.06%) |
Jan 24, 2013 | 25.16 | 25.21 | 25.15 | 25.17 | 95,905 | +0.00(+0.00%) |
Jan 23, 2013 | 25.15 | 25.17 | 25.11 | 25.17 | 46,427 | +0.05(+0.19%) |
Jan 22, 2013 | 25.07 | 25.16 | 25.07 | 25.12 | 54,774 | +0.00(+0.00%) |
Jan 18, 2013 | 25.09 | 25.12 | 25.04 | 25.12 | 597,254 | +0.04(+0.16%) |
Jan 17, 2013 | 25.05 | 25.11 | 25.04 | 25.08 | 17,536 | +0.06(+0.25%) |
Jan 16, 2013 | 25.01 | 25.03 | 24.98 | 25.02 | 25,575 | +0.01(+0.03%) |
Jan 15, 2013 | 24.99 | 25.03 | 24.98 | 25.01 | 33,210 | +0.04(+0.16%) |
Jan 14, 2013 | 25.00 | 25.03 | 24.97 | 24.97 | 67,515 | -0.02(-0.06%) |
Jan 11, 2013 | 25.00 | 25.01 | 24.96 | 24.99 | 106,588 | -0.03(-0.12%) |
Jan 10, 2013 | 25.02 | 25.02 | 24.93 | 25.02 | 32,255 | +0.09(+0.34%) |
Jan 09, 2013 | 24.93 | 24.94 | 24.92 | 24.93 | 24,146 | +0.05(+0.19%) |
Jan 08, 2013 | 24.93 | 24.93 | 24.85 | 24.89 | 21,871 | -0.04(-0.15%) |
Jan 07, 2013 | 24.90 | 24.93 | 24.87 | 24.93 | 43,924 | -0.02(-0.10%) |
Jan 04, 2013 | 24.88 | 24.96 | 24.88 | 24.95 | 34,551 | +0.03(+0.13%) |
Jan 03, 2013 | 24.95 | 24.99 | 24.86 | 24.92 | 70,052 | -0.12(-0.47%) |