Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 26.31 | 26.81 | 26.14 | 26.78 | 1,859,083 | +0.31(+1.16%) |
Mar 27, 2013 | 26.05 | 26.58 | 26.04 | 26.47 | 1,288,177 | +0.27(+1.05%) |
Mar 26, 2013 | 26.27 | 26.27 | 25.81 | 26.19 | 1,133,275 | -0.09(-0.35%) |
Mar 25, 2013 | 26.56 | 26.64 | 26.00 | 26.29 | 1,741,572 | -0.49(-1.83%) |
Mar 22, 2013 | 26.68 | 26.97 | 26.60 | 26.78 | 1,154,570 | -0.10(-0.39%) |
Mar 21, 2013 | 26.79 | 27.12 | 26.56 | 26.88 | 2,131,559 | +0.39(+1.48%) |
Mar 20, 2013 | 26.28 | 26.58 | 26.28 | 26.49 | 1,744,569 | +0.16(+0.59%) |
Mar 19, 2013 | 26.02 | 26.63 | 25.97 | 26.33 | 2,247,228 | +0.33(+1.28%) |
Mar 18, 2013 | 26.31 | 26.63 | 25.89 | 26.00 | 2,044,473 | +0.10(+0.40%) |
Mar 15, 2013 | 25.95 | 26.22 | 25.65 | 25.89 | 4,955,448 | -0.07(-0.28%) |
Mar 14, 2013 | 25.46 | 26.06 | 25.38 | 25.97 | 1,781,778 | +0.40(+1.56%) |
Mar 13, 2013 | 26.29 | 26.50 | 25.52 | 25.57 | 2,519,982 | -0.72(-2.73%) |
Mar 12, 2013 | 25.90 | 26.36 | 25.71 | 26.29 | 3,200,685 | +0.86(+3.39%) |
Mar 11, 2013 | 25.81 | 25.88 | 25.29 | 25.43 | 1,296,977 | -0.16(-0.64%) |
Mar 08, 2013 | 25.48 | 26.14 | 25.09 | 25.59 | 3,065,863 | -0.12(-0.46%) |
Mar 07, 2013 | 26.38 | 26.72 | 25.49 | 25.71 | 2,800,358 | -0.58(-2.21%) |
Mar 06, 2013 | 25.20 | 26.33 | 24.50 | 26.29 | 4,424,694 | +1.12(+4.46%) |
Mar 05, 2013 | 25.73 | 25.99 | 25.15 | 25.16 | 2,588,268 | -0.40(-1.58%) |
Mar 04, 2013 | 26.19 | 26.23 | 25.37 | 25.57 | 2,374,306 | -0.59(-2.25%) |
Mar 01, 2013 | 26.40 | 26.70 | 26.01 | 26.16 | 2,115,786 | +0.03(+0.12%) |
Feb 28, 2013 | 26.57 | 26.70 | 25.97 | 26.12 | 2,821,941 | -0.84(-3.12%) |
Feb 27, 2013 | 26.96 | 27.24 | 26.76 | 26.96 | 2,332,810 | -0.09(-0.35%) |
Feb 26, 2013 | 26.39 | 27.17 | 25.98 | 27.06 | 3,220,903 | +0.73(+2.77%) |
Feb 25, 2013 | 26.32 | 26.69 | 26.15 | 26.33 | 2,161,300 | +0.39(+1.49%) |
Feb 22, 2013 | 25.96 | 26.16 | 25.54 | 25.94 | 1,318,182 | -0.08(-0.30%) |
Feb 21, 2013 | 25.06 | 26.35 | 24.98 | 26.02 | 3,106,869 | +1.12(+4.48%) |
Feb 20, 2013 | 25.88 | 25.99 | 24.86 | 24.90 | 3,380,117 | -1.40(-5.33%) |
Feb 19, 2013 | 26.28 | 26.54 | 26.15 | 26.30 | 2,032,027 | -0.25(-0.95%) |
Feb 15, 2013 | 27.84 | 27.90 | 26.34 | 26.55 | 3,580,808 | -1.63(-5.77%) |
Feb 14, 2013 | 28.66 | 29.48 | 28.13 | 28.18 | 2,133,644 | -0.28(-1.00%) |
Feb 13, 2013 | 28.79 | 29.38 | 28.39 | 28.47 | 1,813,600 | -0.39(-1.34%) |
Feb 12, 2013 | 28.49 | 29.01 | 28.19 | 28.85 | 1,222,691 | +0.33(+1.15%) |
Feb 11, 2013 | 28.96 | 29.04 | 28.42 | 28.52 | 1,381,087 | -0.83(-2.82%) |
Feb 08, 2013 | 29.45 | 29.60 | 29.18 | 29.35 | 1,095,335 | -0.12(-0.42%) |
Feb 07, 2013 | 29.14 | 29.61 | 28.78 | 29.47 | 1,833,264 | +0.05(+0.18%) |
Feb 06, 2013 | 29.43 | 29.78 | 29.26 | 29.42 | 1,818,625 | -0.28(-0.96%) |
Feb 04, 2013 | 29.56 | 30.33 | 29.56 | 29.70 | 1,541,487 | -0.16(-0.52%) |
Feb 01, 2013 | 30.00 | 30.29 | 29.33 | 29.86 | 1,631,732 | +0.28(+0.94%) |
Jan 31, 2013 | 29.97 | 30.16 | 29.53 | 29.58 | 1,462,792 | -0.53(-1.76%) |
Jan 30, 2013 | 30.27 | 30.86 | 30.05 | 30.11 | 2,452,765 | +0.26(+0.89%) |
Jan 29, 2013 | 29.98 | 30.17 | 29.63 | 29.85 | 1,817,368 | +0.27(+0.92%) |
Jan 28, 2013 | 29.57 | 29.67 | 29.39 | 29.58 | 2,037,908 | -0.04(-0.13%) |
Jan 25, 2013 | 30.62 | 30.67 | 29.41 | 29.61 | 3,281,299 | -1.08(-3.53%) |
Jan 24, 2013 | 31.61 | 31.82 | 30.68 | 30.70 | 3,092,668 | -1.14(-3.59%) |
Jan 23, 2013 | 32.52 | 32.81 | 31.81 | 31.84 | 1,861,079 | -0.87(-2.66%) |
Jan 22, 2013 | 32.59 | 32.71 | 32.13 | 32.71 | 2,003,511 | +0.07(+0.22%) |
Jan 18, 2013 | 32.65 | 32.79 | 32.50 | 32.64 | 1,708,227 | -0.01(-0.04%) |
Jan 17, 2013 | 32.65 | 32.92 | 32.02 | 32.65 | 2,139,934 | -0.20(-0.61%) |
Jan 16, 2013 | 32.75 | 33.00 | 32.57 | 32.85 | 1,175,516 | -0.08(-0.25%) |
Jan 15, 2013 | 32.76 | 33.26 | 32.52 | 32.94 | 1,284,102 | +0.21(+0.63%) |
Jan 14, 2013 | 33.18 | 33.21 | 32.58 | 32.73 | 1,392,381 | -0.10(-0.31%) |
Jan 11, 2013 | 32.60 | 33.02 | 32.31 | 32.84 | 1,264,604 | +0.12(+0.36%) |
Jan 10, 2013 | 32.56 | 32.90 | 32.18 | 32.72 | 1,867,021 | +0.52(+1.62%) |
Jan 09, 2013 | 32.24 | 32.34 | 31.69 | 32.20 | 1,368,563 | +0.01(+0.02%) |
Jan 08, 2013 | 32.02 | 32.48 | 31.88 | 32.19 | 2,393,436 | +0.17(+0.52%) |
Jan 07, 2013 | 32.69 | 32.69 | 31.97 | 32.02 | 2,689,834 | -0.94(-2.84%) |
Jan 04, 2013 | 32.84 | 33.05 | 32.39 | 32.96 | 2,325,384 | -0.31(-0.93%) |
Jan 03, 2013 | 34.23 | 34.48 | 33.07 | 33.27 | 2,558,481 | -1.16(-3.36%) |