Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.22 | 25.68 | 25.11 | 25.29 | 3,784,409 | +0.09(+0.35%) |
Mar 27, 2013 | 24.80 | 25.28 | 24.67 | 25.20 | 4,255,504 | +0.24(+0.98%) |
Mar 26, 2013 | 24.47 | 25.07 | 24.42 | 24.96 | 4,931,716 | +0.55(+2.27%) |
Mar 25, 2013 | 24.60 | 24.74 | 24.19 | 24.40 | 4,659,369 | -0.20(-0.81%) |
Mar 22, 2013 | 24.22 | 25.05 | 24.17 | 24.60 | 6,581,749 | +0.76(+3.19%) |
Mar 21, 2013 | 23.75 | 24.03 | 23.68 | 23.84 | 6,852,438 | +0.05(+0.22%) |
Mar 20, 2013 | 23.76 | 25.30 | 23.69 | 23.79 | 7,376,647 | +0.19(+0.81%) |
Mar 19, 2013 | 23.69 | 23.81 | 23.12 | 23.60 | 6,259,867 | -0.15(-0.62%) |
Mar 18, 2013 | 23.75 | 23.90 | 23.69 | 23.75 | 3,589,883 | -0.16(-0.65%) |
Mar 15, 2013 | 24.43 | 24.48 | 23.88 | 23.90 | 4,047,422 | -0.47(-1.94%) |
Mar 14, 2013 | 24.46 | 24.63 | 24.29 | 24.37 | 3,125,673 | +0.04(+0.18%) |
Mar 13, 2013 | 24.29 | 24.58 | 24.23 | 24.33 | 2,520,777 | +0.13(+0.55%) |
Mar 12, 2013 | 23.93 | 24.48 | 23.90 | 24.20 | 4,150,362 | +0.20(+0.83%) |
Mar 11, 2013 | 24.17 | 24.22 | 23.71 | 24.00 | 6,448,930 | -0.22(-0.91%) |
Mar 08, 2013 | 24.74 | 24.86 | 23.48 | 24.22 | 13,309,190 | -1.86(-7.14%) |
Mar 07, 2013 | 25.97 | 26.22 | 25.82 | 26.08 | 2,961,071 | +0.10(+0.40%) |
Mar 06, 2013 | 26.16 | 26.32 | 25.81 | 25.98 | 4,992,702 | -0.13(-0.48%) |
Mar 05, 2013 | 25.71 | 26.11 | 25.61 | 26.10 | 3,185,053 | +0.63(+2.46%) |
Mar 04, 2013 | 25.38 | 25.85 | 25.38 | 25.47 | 2,626,579 | -0.04(-0.17%) |
Mar 01, 2013 | 25.18 | 25.53 | 25.10 | 25.52 | 2,235,561 | +0.27(+1.05%) |
Feb 28, 2013 | 25.20 | 25.40 | 25.13 | 25.25 | 2,211,301 | +0.23(+0.92%) |
Feb 27, 2013 | 24.42 | 25.12 | 24.40 | 25.02 | 1,898,919 | +0.62(+2.54%) |
Feb 26, 2013 | 24.48 | 24.81 | 24.26 | 24.40 | 2,289,997 | -0.07(-0.27%) |
Feb 25, 2013 | 25.10 | 25.13 | 24.47 | 24.47 | 2,311,209 | -0.61(-2.44%) |
Feb 22, 2013 | 25.33 | 25.55 | 24.91 | 25.08 | 2,382,474 | -0.24(-0.96%) |
Feb 21, 2013 | 25.40 | 25.81 | 25.22 | 25.33 | 3,906,623 | -0.04(-0.17%) |
Feb 20, 2013 | 25.14 | 25.51 | 25.11 | 25.37 | 3,944,364 | +0.21(+0.82%) |
Feb 19, 2013 | 24.81 | 25.26 | 24.51 | 25.16 | 2,624,996 | +0.41(+1.67%) |
Feb 15, 2013 | 24.57 | 25.02 | 24.51 | 24.75 | 3,327,764 | +0.16(+0.66%) |
Feb 14, 2013 | 24.69 | 24.87 | 24.41 | 24.59 | 2,560,916 | -0.11(-0.45%) |
Feb 13, 2013 | 25.64 | 25.77 | 24.48 | 24.70 | 4,520,456 | -0.95(-3.69%) |
Feb 12, 2013 | 25.74 | 25.87 | 25.62 | 25.64 | 1,621,402 | -0.09(-0.34%) |
Feb 11, 2013 | 25.70 | 25.76 | 25.53 | 25.73 | 1,566,359 | -0.01(-0.03%) |
Feb 08, 2013 | 25.62 | 25.82 | 25.58 | 25.74 | 1,295,133 | +0.21(+0.81%) |
Feb 07, 2013 | 25.67 | 25.75 | 25.25 | 25.53 | 2,011,049 | -0.02(-0.09%) |
Feb 06, 2013 | 25.28 | 25.64 | 25.23 | 25.56 | 2,033,440 | +0.52(+2.06%) |
Feb 04, 2013 | 25.35 | 25.45 | 24.87 | 25.04 | 1,672,987 | -0.49(-1.91%) |
Feb 01, 2013 | 25.56 | 25.57 | 25.19 | 25.53 | 1,842,234 | +0.16(+0.61%) |
Jan 31, 2013 | 25.42 | 25.73 | 25.34 | 25.37 | 1,645,951 | -0.04(-0.17%) |
Jan 30, 2013 | 25.45 | 25.61 | 25.39 | 25.42 | 1,707,047 | -0.07(-0.26%) |
Jan 29, 2013 | 25.25 | 25.49 | 25.20 | 25.48 | 1,814,647 | +0.13(+0.52%) |
Jan 28, 2013 | 25.45 | 25.56 | 25.19 | 25.35 | 1,602,207 | -0.01(-0.03%) |
Jan 25, 2013 | 25.15 | 25.36 | 25.05 | 25.36 | 2,894,074 | +0.39(+1.57%) |
Jan 24, 2013 | 24.81 | 25.31 | 24.81 | 24.96 | 2,874,914 | +0.26(+1.05%) |
Jan 23, 2013 | 24.89 | 24.91 | 24.48 | 24.71 | 3,806,405 | -0.20(-0.80%) |
Jan 22, 2013 | 24.75 | 25.06 | 24.52 | 24.91 | 2,726,786 | +0.13(+0.54%) |
Jan 18, 2013 | 24.97 | 24.97 | 24.53 | 24.77 | 2,265,849 | -0.14(-0.56%) |
Jan 17, 2013 | 25.05 | 25.14 | 24.71 | 24.91 | 4,797,455 | -0.07(-0.27%) |
Jan 16, 2013 | 24.99 | 25.19 | 24.66 | 24.98 | 2,830,435 | -0.04(-0.15%) |
Jan 15, 2013 | 24.25 | 25.12 | 24.25 | 25.02 | 3,147,863 | +0.58(+2.38%) |
Jan 14, 2013 | 24.61 | 24.75 | 24.36 | 24.44 | 2,268,596 | -0.23(-0.92%) |
Jan 11, 2013 | 24.58 | 24.68 | 24.38 | 24.66 | 2,831,288 | +0.06(+0.24%) |
Jan 10, 2013 | 24.32 | 24.62 | 24.28 | 24.61 | 4,962,521 | +0.35(+1.45%) |
Jan 09, 2013 | 24.38 | 24.48 | 24.05 | 24.25 | 2,256,647 | -0.11(-0.45%) |
Jan 08, 2013 | 24.11 | 24.39 | 24.03 | 24.36 | 3,289,339 | +0.27(+1.13%) |
Jan 07, 2013 | 24.34 | 24.40 | 24.06 | 24.09 | 4,235,305 | -0.25(-1.03%) |
Jan 04, 2013 | 23.84 | 24.47 | 23.65 | 24.34 | 5,206,023 | +0.46(+1.94%) |
Jan 03, 2013 | 23.33 | 23.91 | 23.30 | 23.88 | 4,272,768 | +0.66(+2.85%) |