Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 26.14 | 26.64 | 25.96 | 26.60 | 1,871,486 | +0.30(+1.16%) |
Mar 27, 2013 | 25.88 | 26.41 | 25.87 | 26.29 | 1,296,771 | +0.27(+1.05%) |
Mar 26, 2013 | 26.10 | 26.10 | 25.64 | 26.02 | 1,140,836 | -0.09(-0.35%) |
Mar 25, 2013 | 26.38 | 26.46 | 25.82 | 26.11 | 1,753,191 | -0.49(-1.83%) |
Mar 22, 2013 | 26.50 | 26.79 | 26.42 | 26.60 | 1,162,272 | -0.10(-0.39%) |
Mar 21, 2013 | 26.61 | 26.94 | 26.38 | 26.70 | 2,145,779 | +0.39(+1.48%) |
Mar 20, 2013 | 26.11 | 26.40 | 26.11 | 26.31 | 1,756,207 | +0.16(+0.59%) |
Mar 19, 2013 | 25.85 | 26.46 | 25.79 | 26.16 | 2,262,219 | +0.33(+1.28%) |
Mar 18, 2013 | 26.13 | 26.45 | 25.72 | 25.83 | 2,058,112 | +0.10(+0.40%) |
Mar 15, 2013 | 25.78 | 26.05 | 25.48 | 25.72 | 4,988,507 | -0.07(-0.28%) |
Mar 14, 2013 | 25.30 | 25.89 | 25.21 | 25.79 | 1,793,664 | +0.40(+1.56%) |
Mar 13, 2013 | 26.12 | 26.33 | 25.35 | 25.40 | 2,536,794 | -0.71(-2.73%) |
Mar 12, 2013 | 25.73 | 26.18 | 25.54 | 26.11 | 3,222,037 | +0.86(+3.39%) |
Mar 11, 2013 | 25.64 | 25.71 | 25.13 | 25.26 | 1,305,629 | -0.16(-0.64%) |
Mar 08, 2013 | 25.31 | 25.96 | 24.93 | 25.42 | 3,086,316 | -0.12(-0.46%) |
Mar 07, 2013 | 26.20 | 26.54 | 25.32 | 25.54 | 2,819,040 | -0.58(-2.21%) |
Mar 06, 2013 | 25.04 | 26.15 | 24.34 | 26.11 | 4,454,213 | +1.11(+4.46%) |
Mar 05, 2013 | 25.56 | 25.82 | 24.98 | 25.00 | 2,605,535 | -0.40(-1.58%) |
Mar 04, 2013 | 26.02 | 26.06 | 25.20 | 25.40 | 2,390,145 | -0.58(-2.24%) |
Mar 01, 2013 | 26.22 | 26.53 | 25.83 | 25.98 | 2,129,901 | +0.03(+0.12%) |
Feb 28, 2013 | 26.40 | 26.52 | 25.79 | 25.95 | 2,840,767 | -0.84(-3.12%) |
Feb 27, 2013 | 26.79 | 27.06 | 26.58 | 26.79 | 2,348,373 | -0.09(-0.35%) |
Feb 26, 2013 | 26.22 | 26.99 | 25.81 | 26.88 | 3,242,391 | +0.72(+2.77%) |
Feb 25, 2013 | 26.14 | 26.51 | 25.98 | 26.15 | 2,175,718 | +0.38(+1.49%) |
Feb 22, 2013 | 25.79 | 25.99 | 25.37 | 25.77 | 1,326,976 | -0.08(-0.30%) |
Feb 21, 2013 | 24.90 | 26.17 | 24.81 | 25.85 | 3,127,595 | +1.11(+4.48%) |
Feb 20, 2013 | 25.71 | 25.81 | 24.70 | 24.74 | 3,402,666 | -1.39(-5.33%) |
Feb 19, 2013 | 26.11 | 26.37 | 25.98 | 26.13 | 2,045,583 | -0.25(-0.95%) |
Feb 15, 2013 | 27.66 | 27.71 | 26.16 | 26.38 | 3,604,696 | -1.62(-5.77%) |
Feb 14, 2013 | 28.47 | 29.28 | 27.94 | 27.99 | 2,147,878 | -0.28(-1.00%) |
Feb 13, 2013 | 28.60 | 29.19 | 28.20 | 28.28 | 1,825,699 | -0.38(-1.34%) |
Feb 12, 2013 | 28.30 | 28.82 | 28.00 | 28.66 | 1,230,848 | +0.33(+1.15%) |
Feb 11, 2013 | 28.77 | 28.85 | 28.23 | 28.33 | 1,390,300 | -0.82(-2.81%) |
Feb 08, 2013 | 29.25 | 29.41 | 28.98 | 29.16 | 1,102,642 | -0.12(-0.42%) |
Feb 07, 2013 | 28.95 | 29.41 | 28.58 | 29.28 | 1,845,494 | +0.05(+0.18%) |
Feb 06, 2013 | 29.24 | 29.59 | 29.07 | 29.23 | 1,830,758 | -0.28(-0.96%) |
Feb 04, 2013 | 29.37 | 30.13 | 29.37 | 29.51 | 1,551,771 | -0.15(-0.52%) |
Feb 01, 2013 | 29.80 | 30.09 | 29.14 | 29.66 | 1,642,617 | +0.28(+0.94%) |
Jan 31, 2013 | 29.77 | 29.96 | 29.34 | 29.39 | 1,472,551 | -0.53(-1.76%) |
Jan 30, 2013 | 30.07 | 30.66 | 29.85 | 29.91 | 2,469,128 | +0.26(+0.89%) |
Jan 29, 2013 | 29.78 | 29.97 | 29.43 | 29.65 | 1,829,492 | +0.27(+0.92%) |
Jan 28, 2013 | 29.37 | 29.48 | 29.19 | 29.38 | 2,051,503 | -0.04(-0.13%) |
Jan 25, 2013 | 30.41 | 30.47 | 29.22 | 29.42 | 3,303,189 | -1.08(-3.53%) |
Jan 24, 2013 | 31.40 | 31.61 | 30.48 | 30.50 | 3,113,300 | -1.14(-3.59%) |
Jan 23, 2013 | 32.30 | 32.59 | 31.60 | 31.63 | 1,873,495 | -0.87(-2.66%) |
Jan 22, 2013 | 32.37 | 32.50 | 31.92 | 32.50 | 2,016,877 | +0.07(+0.22%) |
Jan 18, 2013 | 32.43 | 32.57 | 32.28 | 32.43 | 1,719,623 | -0.01(-0.04%) |
Jan 17, 2013 | 32.43 | 32.70 | 31.81 | 32.44 | 2,154,210 | -0.20(-0.61%) |
Jan 16, 2013 | 32.53 | 32.78 | 32.35 | 32.64 | 1,183,358 | -0.08(-0.25%) |
Jan 15, 2013 | 32.54 | 33.04 | 32.30 | 32.72 | 1,292,668 | +0.21(+0.63%) |
Jan 14, 2013 | 32.96 | 32.99 | 32.37 | 32.52 | 1,401,670 | -0.10(-0.31%) |
Jan 11, 2013 | 32.38 | 32.80 | 32.09 | 32.62 | 1,273,041 | +0.12(+0.36%) |
Jan 10, 2013 | 32.34 | 32.68 | 31.97 | 32.50 | 1,879,476 | +0.52(+1.62%) |
Jan 09, 2013 | 32.03 | 32.13 | 31.48 | 31.98 | 1,377,693 | +0.01(+0.02%) |
Jan 08, 2013 | 31.81 | 32.27 | 31.67 | 31.98 | 2,409,403 | +0.17(+0.52%) |
Jan 07, 2013 | 32.48 | 32.48 | 31.76 | 31.81 | 2,707,779 | -0.93(-2.84%) |
Jan 04, 2013 | 32.62 | 32.84 | 32.18 | 32.74 | 2,340,897 | -0.31(-0.93%) |
Jan 03, 2013 | 34.00 | 34.25 | 32.86 | 33.05 | 2,575,549 | -1.15(-3.36%) |