Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.92 | 26.28 | 25.79 | 26.27 | 2,138,053 | +0.35(+1.35%) |
Mar 27, 2013 | 25.61 | 25.93 | 25.52 | 25.92 | 1,514,838 | +0.16(+0.63%) |
Mar 26, 2013 | 25.82 | 25.96 | 25.71 | 25.75 | 2,168,111 | -0.04(-0.15%) |
Mar 25, 2013 | 25.81 | 26.00 | 25.69 | 25.79 | 1,370,322 | -0.01(-0.03%) |
Mar 22, 2013 | 25.69 | 25.89 | 25.68 | 25.80 | 1,334,280 | +0.13(+0.52%) |
Mar 21, 2013 | 25.57 | 25.80 | 25.57 | 25.67 | 1,192,569 | -0.02(-0.06%) |
Mar 20, 2013 | 25.45 | 25.71 | 25.45 | 25.68 | 1,491,285 | +0.32(+1.25%) |
Mar 19, 2013 | 25.33 | 25.55 | 25.26 | 25.37 | 1,550,440 | +0.02(+0.09%) |
Mar 18, 2013 | 25.11 | 25.38 | 25.05 | 25.34 | 1,203,120 | +0.08(+0.31%) |
Mar 15, 2013 | 25.06 | 25.30 | 24.94 | 25.26 | 2,749,517 | +0.06(+0.22%) |
Mar 14, 2013 | 25.19 | 25.25 | 25.13 | 25.21 | 1,646,920 | +0.02(+0.09%) |
Mar 13, 2013 | 25.04 | 25.45 | 25.04 | 25.18 | 2,979,396 | +0.26(+1.05%) |
Mar 12, 2013 | 25.07 | 25.13 | 24.77 | 24.92 | 1,317,748 | -0.14(-0.57%) |
Mar 11, 2013 | 24.74 | 25.15 | 24.64 | 25.07 | 2,393,089 | +0.33(+1.34%) |
Mar 08, 2013 | 24.54 | 24.76 | 24.45 | 24.73 | 1,946,063 | +0.34(+1.39%) |
Mar 07, 2013 | 24.58 | 24.67 | 24.39 | 24.39 | 3,028,812 | -0.13(-0.55%) |
Mar 06, 2013 | 24.77 | 24.83 | 24.51 | 24.53 | 2,849,753 | -0.19(-0.77%) |
Mar 05, 2013 | 24.73 | 24.86 | 24.64 | 24.72 | 2,698,412 | +0.06(+0.26%) |
Mar 04, 2013 | 24.59 | 24.69 | 24.43 | 24.66 | 1,621,188 | +0.09(+0.35%) |
Mar 01, 2013 | 24.73 | 24.75 | 24.51 | 24.57 | 2,396,407 | -0.28(-1.11%) |
Feb 28, 2013 | 24.90 | 24.95 | 24.70 | 24.85 | 1,964,044 | +0.11(+0.45%) |
Feb 27, 2013 | 24.44 | 24.76 | 24.32 | 24.73 | 2,469,490 | +0.32(+1.29%) |
Feb 26, 2013 | 24.56 | 24.70 | 24.24 | 24.42 | 2,992,436 | -0.04(-0.16%) |
Feb 25, 2013 | 24.84 | 24.95 | 24.45 | 24.46 | 1,934,337 | -0.31(-1.24%) |
Feb 22, 2013 | 24.52 | 24.86 | 24.47 | 24.77 | 1,373,406 | +0.29(+1.19%) |
Feb 21, 2013 | 24.55 | 24.71 | 24.45 | 24.47 | 2,016,710 | -0.17(-0.71%) |
Feb 20, 2013 | 24.59 | 24.76 | 24.59 | 24.65 | 2,644,458 | +0.02(+0.06%) |
Feb 19, 2013 | 24.77 | 24.83 | 24.48 | 24.63 | 3,228,226 | -0.11(-0.45%) |
Feb 15, 2013 | 24.78 | 24.99 | 24.70 | 24.74 | 2,299,377 | +0.01(+0.03%) |
Feb 14, 2013 | 24.61 | 24.85 | 24.48 | 24.73 | 2,469,956 | +0.06(+0.26%) |
Feb 13, 2013 | 24.70 | 24.81 | 24.63 | 24.67 | 2,728,308 | +0.02(+0.10%) |
Feb 12, 2013 | 24.82 | 24.82 | 24.62 | 24.65 | 2,947,088 | -0.06(-0.26%) |
Feb 11, 2013 | 24.63 | 24.93 | 24.59 | 24.71 | 3,211,571 | +0.12(+0.48%) |
Feb 08, 2013 | 24.39 | 24.73 | 23.68 | 24.59 | 9,147,577 | -0.57(-2.26%) |
Feb 07, 2013 | 24.86 | 25.25 | 24.86 | 25.16 | 3,319,067 | +0.23(+0.92%) |
Feb 06, 2013 | 24.66 | 24.94 | 24.51 | 24.93 | 3,621,977 | +0.13(+0.54%) |
Feb 04, 2013 | 25.02 | 25.02 | 24.78 | 24.80 | 1,739,236 | -0.35(-1.38%) |
Feb 01, 2013 | 25.32 | 25.45 | 25.14 | 25.15 | 2,734,170 | -0.06(-0.22%) |
Jan 31, 2013 | 24.85 | 25.28 | 24.77 | 25.20 | 3,785,020 | +0.28(+1.11%) |
Jan 30, 2013 | 25.17 | 25.20 | 24.89 | 24.92 | 2,810,729 | -0.22(-0.88%) |
Jan 29, 2013 | 25.11 | 25.24 | 25.05 | 25.15 | 1,740,324 | +0.03(+0.13%) |
Jan 28, 2013 | 24.77 | 25.60 | 24.77 | 25.11 | 6,192,443 | +0.53(+2.15%) |
Jan 25, 2013 | 24.34 | 24.61 | 24.28 | 24.58 | 1,592,951 | +0.24(+1.01%) |
Jan 24, 2013 | 24.43 | 24.46 | 24.31 | 24.34 | 2,048,478 | -0.06(-0.23%) |
Jan 23, 2013 | 24.34 | 24.43 | 24.22 | 24.39 | 1,373,810 | +0.00(+0.00%) |
Jan 22, 2013 | 24.13 | 24.41 | 24.08 | 24.39 | 1,468,550 | +0.21(+0.88%) |
Jan 18, 2013 | 24.02 | 24.18 | 23.98 | 24.18 | 1,423,212 | +0.17(+0.69%) |
Jan 17, 2013 | 23.91 | 24.10 | 23.88 | 24.02 | 1,587,394 | +0.11(+0.46%) |
Jan 16, 2013 | 23.95 | 23.97 | 23.71 | 23.90 | 1,754,861 | -0.05(-0.20%) |
Jan 15, 2013 | 23.90 | 23.97 | 23.77 | 23.95 | 1,139,682 | +0.06(+0.23%) |
Jan 14, 2013 | 23.90 | 24.03 | 23.86 | 23.90 | 1,681,011 | +0.04(+0.17%) |
Jan 11, 2013 | 23.84 | 23.91 | 23.82 | 23.86 | 1,256,434 | +0.00(+0.00%) |
Jan 10, 2013 | 23.74 | 23.88 | 23.70 | 23.86 | 2,070,995 | +0.15(+0.63%) |
Jan 09, 2013 | 23.55 | 23.73 | 23.45 | 23.71 | 1,724,542 | +0.17(+0.74%) |
Jan 08, 2013 | 23.49 | 23.58 | 23.44 | 23.53 | 1,323,098 | +0.05(+0.20%) |
Jan 07, 2013 | 23.49 | 23.57 | 23.35 | 23.49 | 1,424,397 | -0.11(-0.47%) |
Jan 04, 2013 | 23.57 | 23.66 | 23.49 | 23.60 | 1,794,000 | +0.10(+0.44%) |
Jan 03, 2013 | 23.37 | 23.67 | 23.32 | 23.49 | 2,046,529 | +0.16(+0.68%) |