Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 27.25 | 27.48 | 27.21 | 27.38 | 4,424,477 | +0.31(+1.14%) |
Mar 27, 2013 | 26.77 | 27.10 | 26.73 | 27.07 | 5,040,950 | +0.22(+0.83%) |
Mar 26, 2013 | 26.72 | 26.86 | 26.68 | 26.85 | 5,149,481 | -0.20(-0.73%) |
Mar 25, 2013 | 27.00 | 27.16 | 26.92 | 27.05 | 3,180,934 | -0.06(-0.22%) |
Mar 22, 2013 | 27.11 | 27.25 | 27.07 | 27.11 | 4,007,690 | +0.25(+0.91%) |
Mar 21, 2013 | 26.77 | 26.97 | 26.75 | 26.86 | 4,170,670 | +0.07(+0.26%) |
Mar 20, 2013 | 26.86 | 26.91 | 26.74 | 26.79 | 4,426,360 | +0.08(+0.31%) |
Mar 19, 2013 | 26.59 | 26.78 | 26.51 | 26.71 | 4,712,041 | +0.37(+1.42%) |
Mar 18, 2013 | 26.37 | 26.46 | 26.27 | 26.34 | 3,536,081 | -0.11(-0.40%) |
Mar 15, 2013 | 26.41 | 26.50 | 26.31 | 26.44 | 3,414,696 | +0.05(+0.18%) |
Mar 14, 2013 | 26.21 | 26.40 | 26.16 | 26.40 | 4,208,981 | +0.35(+1.34%) |
Mar 13, 2013 | 26.00 | 26.08 | 25.90 | 26.05 | 2,886,443 | -0.02(-0.07%) |
Mar 12, 2013 | 25.99 | 26.16 | 25.99 | 26.06 | 3,249,415 | +0.00(+0.00%) |
Mar 11, 2013 | 25.98 | 26.07 | 25.96 | 26.06 | 2,326,804 | +0.04(+0.16%) |
Mar 08, 2013 | 26.00 | 26.53 | 25.85 | 26.02 | 3,671,715 | -0.15(-0.56%) |
Mar 07, 2013 | 26.12 | 26.20 | 26.07 | 26.17 | 3,699,456 | +0.10(+0.38%) |
Mar 06, 2013 | 25.98 | 26.09 | 25.87 | 26.07 | 6,590,470 | +0.03(+0.11%) |
Mar 05, 2013 | 26.05 | 26.11 | 26.00 | 26.04 | 4,156,721 | +0.18(+0.68%) |
Mar 04, 2013 | 25.60 | 25.92 | 25.58 | 25.87 | 4,734,017 | +0.05(+0.20%) |
Mar 01, 2013 | 25.55 | 25.84 | 25.50 | 25.81 | 4,578,166 | +0.11(+0.43%) |
Feb 28, 2013 | 25.74 | 25.88 | 25.70 | 25.70 | 4,958,153 | -0.14(-0.54%) |
Feb 27, 2013 | 25.70 | 25.94 | 25.67 | 25.84 | 5,149,216 | +0.05(+0.18%) |
Feb 26, 2013 | 25.92 | 26.00 | 25.76 | 25.80 | 3,512,534 | -0.04(-0.14%) |
Feb 25, 2013 | 25.98 | 26.19 | 25.83 | 25.83 | 5,684,788 | -0.52(-1.97%) |
Feb 22, 2013 | 26.25 | 26.37 | 26.19 | 26.35 | 3,957,972 | +0.22(+0.83%) |
Feb 21, 2013 | 26.17 | 26.24 | 26.05 | 26.13 | 3,814,688 | -0.32(-1.21%) |
Feb 20, 2013 | 26.50 | 26.62 | 26.43 | 26.46 | 4,250,477 | +0.02(+0.07%) |
Feb 19, 2013 | 26.31 | 26.45 | 26.28 | 26.44 | 3,951,485 | +0.21(+0.79%) |
Feb 15, 2013 | 26.23 | 26.38 | 26.21 | 26.23 | 5,389,647 | -0.02(-0.09%) |
Feb 14, 2013 | 26.10 | 26.28 | 26.08 | 26.25 | 3,967,683 | +0.06(+0.22%) |
Feb 13, 2013 | 26.24 | 26.32 | 26.15 | 26.20 | 3,784,307 | +0.03(+0.13%) |
Feb 12, 2013 | 26.17 | 26.26 | 26.16 | 26.16 | 2,775,718 | +0.00(+0.00%) |
Feb 11, 2013 | 26.21 | 26.25 | 26.14 | 26.16 | 3,223,150 | +0.01(+0.04%) |
Feb 08, 2013 | 26.15 | 26.27 | 26.13 | 26.15 | 3,152,741 | +0.11(+0.44%) |
Feb 07, 2013 | 25.97 | 26.13 | 25.90 | 26.04 | 3,535,655 | -0.08(-0.31%) |
Feb 06, 2013 | 25.92 | 26.19 | 25.83 | 26.12 | 7,433,539 | -0.05(-0.20%) |
Feb 04, 2013 | 26.10 | 26.23 | 26.01 | 26.17 | 3,716,437 | -0.10(-0.37%) |
Feb 01, 2013 | 26.34 | 26.40 | 26.24 | 26.27 | 4,585,501 | +0.04(+0.15%) |
Jan 31, 2013 | 26.24 | 26.43 | 26.21 | 26.23 | 4,513,475 | +0.01(+0.02%) |
Jan 30, 2013 | 26.26 | 26.36 | 26.20 | 26.22 | 5,472,479 | +0.02(+0.07%) |
Jan 29, 2013 | 25.93 | 26.25 | 25.90 | 26.20 | 5,208,116 | +0.58(+2.27%) |
Jan 28, 2013 | 25.60 | 25.71 | 25.59 | 25.62 | 3,127,292 | -0.12(-0.47%) |
Jan 25, 2013 | 25.86 | 25.87 | 25.64 | 25.74 | 3,766,611 | -0.03(-0.13%) |
Jan 24, 2013 | 25.81 | 25.87 | 25.75 | 25.78 | 4,776,177 | +0.00(+0.00%) |
Jan 23, 2013 | 25.82 | 25.86 | 25.70 | 25.78 | 3,752,298 | +0.05(+0.18%) |
Jan 22, 2013 | 25.77 | 25.79 | 25.55 | 25.73 | 7,931,325 | +0.47(+1.84%) |
Jan 18, 2013 | 25.32 | 25.35 | 25.16 | 25.27 | 2,864,484 | -0.05(-0.18%) |
Jan 17, 2013 | 25.25 | 25.38 | 25.20 | 25.31 | 2,661,586 | +0.05(+0.21%) |
Jan 16, 2013 | 25.17 | 25.28 | 25.17 | 25.26 | 4,057,390 | -0.01(-0.02%) |
Jan 15, 2013 | 25.17 | 25.30 | 25.17 | 25.27 | 3,798,947 | -0.18(-0.72%) |
Jan 14, 2013 | 25.31 | 25.47 | 25.30 | 25.45 | 4,160,893 | -0.16(-0.63%) |
Jan 11, 2013 | 25.56 | 25.64 | 25.47 | 25.61 | 2,958,730 | +0.03(+0.11%) |
Jan 10, 2013 | 25.53 | 25.63 | 25.30 | 25.58 | 2,102,931 | +0.12(+0.47%) |
Jan 09, 2013 | 25.38 | 25.51 | 25.34 | 25.46 | 2,731,497 | +0.01(+0.02%) |
Jan 08, 2013 | 25.43 | 25.48 | 25.36 | 25.46 | 2,522,210 | +0.00(+0.00%) |
Jan 07, 2013 | 25.42 | 25.47 | 25.37 | 25.46 | 3,114,495 | +0.01(+0.02%) |
Jan 04, 2013 | 25.30 | 25.50 | 25.29 | 25.45 | 3,215,282 | +0.16(+0.64%) |
Jan 03, 2013 | 25.25 | 25.35 | 25.21 | 25.29 | 2,813,009 | -0.09(-0.34%) |