Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 27.25 | 27.48 | 27.22 | 27.39 | 4,423,713 | +0.31(+1.14%) |
Mar 27, 2013 | 26.78 | 27.11 | 26.73 | 27.08 | 5,040,080 | +0.22(+0.83%) |
Mar 26, 2013 | 26.73 | 26.86 | 26.68 | 26.86 | 5,148,592 | -0.20(-0.73%) |
Mar 25, 2013 | 27.00 | 27.16 | 26.93 | 27.06 | 3,180,384 | -0.06(-0.22%) |
Mar 22, 2013 | 27.11 | 27.25 | 27.08 | 27.11 | 4,006,998 | +0.25(+0.91%) |
Mar 21, 2013 | 26.78 | 26.97 | 26.76 | 26.87 | 4,169,950 | +0.07(+0.26%) |
Mar 20, 2013 | 26.87 | 26.91 | 26.74 | 26.80 | 4,425,595 | +0.08(+0.31%) |
Mar 19, 2013 | 26.59 | 26.78 | 26.51 | 26.72 | 4,711,228 | +0.37(+1.42%) |
Mar 18, 2013 | 26.37 | 26.46 | 26.27 | 26.34 | 3,535,471 | -0.11(-0.40%) |
Mar 15, 2013 | 26.42 | 26.50 | 26.31 | 26.45 | 3,414,106 | +0.05(+0.18%) |
Mar 14, 2013 | 26.21 | 26.41 | 26.17 | 26.40 | 4,208,254 | +0.35(+1.34%) |
Mar 13, 2013 | 26.00 | 26.08 | 25.91 | 26.05 | 2,885,945 | -0.02(-0.07%) |
Mar 12, 2013 | 26.00 | 26.16 | 26.00 | 26.07 | 3,248,853 | +0.00(+0.00%) |
Mar 11, 2013 | 25.98 | 26.07 | 25.96 | 26.07 | 2,326,402 | +0.04(+0.16%) |
Mar 08, 2013 | 26.00 | 26.54 | 25.86 | 26.03 | 3,671,080 | -0.15(-0.56%) |
Mar 07, 2013 | 26.13 | 26.20 | 26.07 | 26.17 | 3,698,817 | +0.10(+0.38%) |
Mar 06, 2013 | 25.99 | 26.09 | 25.88 | 26.07 | 6,589,332 | +0.03(+0.11%) |
Mar 05, 2013 | 26.05 | 26.12 | 26.00 | 26.05 | 4,156,003 | +0.18(+0.68%) |
Mar 04, 2013 | 25.61 | 25.93 | 25.58 | 25.87 | 4,733,199 | +0.05(+0.20%) |
Mar 01, 2013 | 25.55 | 25.84 | 25.50 | 25.82 | 4,577,375 | +0.11(+0.43%) |
Feb 28, 2013 | 25.75 | 25.89 | 25.70 | 25.71 | 4,957,297 | -0.14(-0.54%) |
Feb 27, 2013 | 25.71 | 25.95 | 25.68 | 25.85 | 5,148,326 | +0.05(+0.18%) |
Feb 26, 2013 | 25.92 | 26.00 | 25.77 | 25.80 | 3,511,927 | -0.04(-0.14%) |
Feb 25, 2013 | 25.98 | 26.19 | 25.84 | 25.84 | 5,683,806 | -0.52(-1.97%) |
Feb 22, 2013 | 26.26 | 26.37 | 26.20 | 26.36 | 3,957,288 | +0.22(+0.83%) |
Feb 21, 2013 | 26.17 | 26.24 | 26.05 | 26.14 | 3,814,029 | -0.32(-1.21%) |
Feb 20, 2013 | 26.51 | 26.62 | 26.43 | 26.46 | 4,249,742 | +0.02(+0.07%) |
Feb 19, 2013 | 26.31 | 26.45 | 26.29 | 26.44 | 3,950,802 | +0.21(+0.79%) |
Feb 15, 2013 | 26.23 | 26.38 | 26.22 | 26.24 | 5,388,715 | -0.02(-0.09%) |
Feb 14, 2013 | 26.11 | 26.29 | 26.09 | 26.26 | 3,966,997 | +0.06(+0.22%) |
Feb 13, 2013 | 26.24 | 26.32 | 26.15 | 26.20 | 3,783,653 | +0.03(+0.13%) |
Feb 12, 2013 | 26.17 | 26.26 | 26.17 | 26.17 | 2,775,239 | +0.00(+0.00%) |
Feb 11, 2013 | 26.21 | 26.26 | 26.15 | 26.17 | 3,222,593 | +0.01(+0.04%) |
Feb 08, 2013 | 26.15 | 26.28 | 26.14 | 26.16 | 3,152,196 | +0.11(+0.44%) |
Feb 07, 2013 | 25.97 | 26.13 | 25.90 | 26.04 | 3,535,044 | -0.08(-0.31%) |
Feb 06, 2013 | 25.92 | 26.20 | 25.84 | 26.12 | 7,432,254 | -0.05(-0.20%) |
Feb 04, 2013 | 26.11 | 26.23 | 26.02 | 26.17 | 3,715,794 | -0.10(-0.37%) |
Feb 01, 2013 | 26.35 | 26.41 | 26.24 | 26.27 | 4,584,709 | +0.04(+0.15%) |
Jan 31, 2013 | 26.25 | 26.43 | 26.22 | 26.23 | 4,512,695 | +0.01(+0.02%) |
Jan 30, 2013 | 26.26 | 26.37 | 26.20 | 26.22 | 5,471,533 | +0.02(+0.07%) |
Jan 29, 2013 | 25.94 | 26.26 | 25.91 | 26.21 | 5,207,216 | +0.58(+2.27%) |
Jan 28, 2013 | 25.60 | 25.71 | 25.59 | 25.63 | 3,126,751 | -0.12(-0.47%) |
Jan 25, 2013 | 25.87 | 25.88 | 25.64 | 25.75 | 3,765,960 | -0.03(-0.13%) |
Jan 24, 2013 | 25.81 | 25.88 | 25.76 | 25.78 | 4,775,351 | +0.00(+0.00%) |
Jan 23, 2013 | 25.83 | 25.86 | 25.70 | 25.78 | 3,751,649 | +0.05(+0.18%) |
Jan 22, 2013 | 25.77 | 25.79 | 25.56 | 25.74 | 7,929,954 | +0.47(+1.84%) |
Jan 18, 2013 | 25.32 | 25.35 | 25.16 | 25.27 | 2,863,989 | -0.05(-0.18%) |
Jan 17, 2013 | 25.26 | 25.39 | 25.20 | 25.32 | 2,661,126 | +0.05(+0.21%) |
Jan 16, 2013 | 25.17 | 25.28 | 25.17 | 25.26 | 4,056,688 | -0.01(-0.02%) |
Jan 15, 2013 | 25.18 | 25.30 | 25.17 | 25.27 | 3,798,290 | -0.18(-0.72%) |
Jan 14, 2013 | 25.32 | 25.47 | 25.30 | 25.45 | 4,160,173 | -0.16(-0.63%) |
Jan 11, 2013 | 25.56 | 25.64 | 25.47 | 25.61 | 2,958,218 | +0.03(+0.11%) |
Jan 10, 2013 | 25.53 | 25.64 | 25.30 | 25.59 | 2,102,568 | +0.12(+0.47%) |
Jan 09, 2013 | 25.38 | 25.51 | 25.34 | 25.47 | 2,731,025 | +0.01(+0.02%) |
Jan 08, 2013 | 25.43 | 25.49 | 25.36 | 25.46 | 2,521,774 | +0.00(+0.00%) |
Jan 07, 2013 | 25.43 | 25.48 | 25.38 | 25.46 | 3,113,957 | +0.01(+0.02%) |
Jan 04, 2013 | 25.30 | 25.51 | 25.29 | 25.45 | 3,214,726 | +0.16(+0.64%) |
Jan 03, 2013 | 25.26 | 25.36 | 25.22 | 25.29 | 2,812,523 | -0.09(-0.34%) |