Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 26.36 | 26.73 | 26.35 | 26.72 | 11,488,752 | +0.30(+1.14%) |
Mar 27, 2013 | 26.22 | 26.45 | 26.02 | 26.42 | 10,908,182 | -0.01(-0.04%) |
Mar 26, 2013 | 26.16 | 26.44 | 26.07 | 26.43 | 9,626,185 | +0.46(+1.78%) |
Mar 25, 2013 | 26.03 | 26.27 | 25.84 | 25.97 | 10,029,282 | +0.01(+0.06%) |
Mar 22, 2013 | 25.97 | 26.15 | 25.85 | 25.95 | 10,154,933 | +0.13(+0.50%) |
Mar 21, 2013 | 26.19 | 26.30 | 25.78 | 25.82 | 12,668,366 | -0.58(-2.20%) |
Mar 20, 2013 | 26.30 | 26.47 | 26.21 | 26.40 | 10,033,520 | +0.30(+1.15%) |
Mar 19, 2013 | 26.12 | 26.29 | 25.82 | 26.10 | 14,613,173 | +0.03(+0.12%) |
Mar 18, 2013 | 25.76 | 26.34 | 25.76 | 26.07 | 12,076,709 | -0.35(-1.31%) |
Mar 15, 2013 | 26.51 | 26.66 | 26.24 | 26.42 | 19,665,056 | -0.23(-0.85%) |
Mar 14, 2013 | 26.73 | 26.91 | 26.60 | 26.64 | 11,520,858 | +0.07(+0.26%) |
Mar 13, 2013 | 26.51 | 26.64 | 26.39 | 26.58 | 12,433,181 | -0.25(-0.93%) |
Mar 12, 2013 | 26.73 | 26.90 | 26.59 | 26.82 | 14,424,761 | +0.08(+0.28%) |
Mar 11, 2013 | 26.56 | 26.80 | 26.44 | 26.75 | 11,828,300 | +0.17(+0.65%) |
Mar 08, 2013 | 26.58 | 26.60 | 26.22 | 26.58 | 15,287,645 | +0.07(+0.26%) |
Mar 07, 2013 | 26.50 | 26.55 | 26.40 | 26.51 | 11,184,925 | +0.05(+0.17%) |
Mar 06, 2013 | 26.38 | 26.55 | 26.32 | 26.46 | 11,560,633 | +0.11(+0.40%) |
Mar 05, 2013 | 26.12 | 26.36 | 26.05 | 26.36 | 17,235,802 | +0.33(+1.27%) |
Mar 04, 2013 | 25.94 | 26.03 | 25.69 | 26.03 | 9,859,349 | +0.03(+0.12%) |
Mar 01, 2013 | 25.70 | 26.03 | 25.48 | 26.00 | 12,398,402 | +0.07(+0.27%) |
Feb 28, 2013 | 26.00 | 26.10 | 25.88 | 25.93 | 17,811,172 | +0.10(+0.40%) |
Feb 27, 2013 | 25.45 | 25.97 | 25.39 | 25.82 | 9,434,176 | +0.40(+1.57%) |
Feb 26, 2013 | 25.39 | 25.59 | 25.32 | 25.42 | 13,029,070 | +0.02(+0.09%) |
Feb 25, 2013 | 25.75 | 25.94 | 25.38 | 25.40 | 18,514,554 | -0.34(-1.32%) |
Feb 22, 2013 | 24.96 | 25.79 | 24.96 | 25.74 | 27,279,188 | +1.28(+5.23%) |
Feb 21, 2013 | 24.84 | 24.85 | 24.24 | 24.46 | 15,164,317 | -0.44(-1.75%) |
Feb 20, 2013 | 25.59 | 25.59 | 24.89 | 24.90 | 11,909,735 | -0.66(-2.59%) |
Feb 19, 2013 | 25.39 | 25.65 | 25.18 | 25.56 | 8,097,450 | +0.27(+1.06%) |
Feb 15, 2013 | 25.48 | 25.50 | 25.15 | 25.29 | 8,656,646 | -0.15(-0.61%) |
Feb 14, 2013 | 25.22 | 25.48 | 25.08 | 25.45 | 8,490,813 | +0.05(+0.21%) |
Feb 13, 2013 | 25.32 | 25.52 | 25.26 | 25.39 | 7,203,370 | +0.12(+0.48%) |
Feb 12, 2013 | 25.30 | 25.38 | 25.16 | 25.27 | 9,368,921 | -0.10(-0.39%) |
Feb 11, 2013 | 25.74 | 25.75 | 25.35 | 25.37 | 10,988,293 | -0.44(-1.72%) |
Feb 08, 2013 | 25.31 | 25.82 | 25.27 | 25.82 | 17,293,068 | +0.65(+2.57%) |
Feb 07, 2013 | 25.21 | 25.27 | 24.79 | 25.17 | 14,111,298 | -0.11(-0.42%) |
Feb 06, 2013 | 25.30 | 25.37 | 25.14 | 25.27 | 12,087,092 | +0.22(+0.87%) |
Feb 04, 2013 | 25.23 | 25.37 | 25.04 | 25.05 | 21,715,674 | -0.34(-1.33%) |
Feb 01, 2013 | 24.99 | 25.42 | 24.91 | 25.39 | 18,397,250 | +0.48(+1.93%) |
Jan 31, 2013 | 24.72 | 24.93 | 24.60 | 24.91 | 18,312,588 | +0.20(+0.79%) |
Jan 30, 2013 | 24.57 | 24.83 | 24.54 | 24.72 | 11,091,470 | +0.11(+0.46%) |
Jan 29, 2013 | 24.56 | 24.72 | 24.39 | 24.60 | 8,210,347 | -0.28(-1.12%) |
Jan 28, 2013 | 24.73 | 25.08 | 24.71 | 24.88 | 10,321,796 | +0.18(+0.73%) |
Jan 25, 2013 | 24.96 | 25.07 | 24.63 | 24.70 | 11,204,225 | -0.22(-0.88%) |
Jan 24, 2013 | 24.96 | 25.31 | 24.86 | 24.92 | 10,394,159 | +0.01(+0.03%) |
Jan 23, 2013 | 25.04 | 25.08 | 24.70 | 24.91 | 12,636,977 | -0.29(-1.14%) |
Jan 22, 2013 | 25.11 | 25.21 | 24.95 | 25.20 | 17,321,824 | -0.05(-0.18%) |
Jan 18, 2013 | 24.87 | 25.26 | 24.87 | 25.24 | 17,654,052 | +0.28(+1.12%) |
Jan 17, 2013 | 24.48 | 25.04 | 24.44 | 24.96 | 12,208,567 | +0.48(+1.97%) |
Jan 16, 2013 | 24.23 | 24.52 | 24.16 | 24.48 | 7,190,934 | +0.17(+0.71%) |
Jan 15, 2013 | 24.20 | 24.38 | 24.08 | 24.31 | 6,536,275 | -0.05(-0.19%) |
Jan 14, 2013 | 24.29 | 24.58 | 24.29 | 24.35 | 7,325,285 | -0.06(-0.25%) |
Jan 11, 2013 | 24.41 | 24.58 | 24.35 | 24.41 | 7,139,420 | -0.01(-0.03%) |
Jan 10, 2013 | 24.18 | 24.53 | 24.16 | 24.42 | 10,647,955 | +0.32(+1.34%) |
Jan 09, 2013 | 23.78 | 24.11 | 23.77 | 24.10 | 8,968,593 | +0.34(+1.42%) |
Jan 08, 2013 | 23.91 | 24.09 | 23.64 | 23.76 | 9,166,245 | -0.28(-1.15%) |
Jan 07, 2013 | 23.92 | 24.24 | 23.92 | 24.04 | 9,817,054 | +0.07(+0.31%) |
Jan 04, 2013 | 24.10 | 24.23 | 23.91 | 23.96 | 10,100,798 | -0.05(-0.21%) |
Jan 03, 2013 | 24.21 | 24.31 | 23.93 | 24.02 | 11,728,682 | -0.32(-1.30%) |