Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 27.01 | 27.68 | 26.96 | 27.59 | 8,723,139 | +0.60(+2.22%) |
Mar 27, 2013 | 26.85 | 27.06 | 26.69 | 26.99 | 5,996,621 | -0.12(-0.44%) |
Mar 26, 2013 | 26.92 | 27.14 | 26.72 | 27.11 | 7,255,026 | +0.40(+1.51%) |
Mar 25, 2013 | 26.75 | 26.93 | 26.40 | 26.71 | 5,134,979 | -0.01(-0.02%) |
Mar 22, 2013 | 26.66 | 26.94 | 26.65 | 26.72 | 4,710,846 | +0.14(+0.53%) |
Mar 21, 2013 | 26.83 | 26.98 | 26.53 | 26.57 | 4,831,757 | -0.43(-1.60%) |
Mar 20, 2013 | 26.86 | 27.12 | 26.81 | 27.01 | 7,937,255 | +0.38(+1.42%) |
Mar 19, 2013 | 26.74 | 26.99 | 26.51 | 26.63 | 5,628,486 | -0.26(-0.97%) |
Mar 18, 2013 | 26.61 | 26.99 | 26.53 | 26.89 | 5,399,397 | -0.16(-0.59%) |
Mar 15, 2013 | 27.15 | 27.22 | 26.98 | 27.05 | 8,251,109 | -0.14(-0.52%) |
Mar 14, 2013 | 27.12 | 27.28 | 27.06 | 27.19 | 4,831,873 | +0.09(+0.35%) |
Mar 13, 2013 | 27.39 | 27.43 | 27.04 | 27.09 | 7,707,776 | -0.29(-1.06%) |
Mar 12, 2013 | 27.81 | 27.96 | 27.38 | 27.39 | 7,268,078 | -0.46(-1.64%) |
Mar 11, 2013 | 27.60 | 27.99 | 27.46 | 27.84 | 7,510,198 | +0.13(+0.47%) |
Mar 08, 2013 | 27.50 | 27.78 | 27.45 | 27.71 | 5,692,945 | +0.32(+1.17%) |
Mar 07, 2013 | 27.32 | 27.41 | 27.23 | 27.39 | 4,792,760 | +0.11(+0.41%) |
Mar 06, 2013 | 27.00 | 27.34 | 26.98 | 27.28 | 7,556,715 | +0.47(+1.75%) |
Mar 05, 2013 | 26.54 | 26.89 | 26.51 | 26.81 | 7,320,713 | +0.43(+1.62%) |
Mar 04, 2013 | 26.11 | 26.39 | 26.03 | 26.38 | 5,805,512 | +0.15(+0.59%) |
Mar 01, 2013 | 25.91 | 26.51 | 25.77 | 26.23 | 7,177,572 | +0.16(+0.61%) |
Feb 28, 2013 | 26.19 | 26.50 | 26.07 | 26.07 | 7,705,147 | -0.02(-0.09%) |
Feb 27, 2013 | 25.45 | 26.21 | 25.44 | 26.09 | 9,173,425 | +0.77(+3.04%) |
Feb 26, 2013 | 24.97 | 25.41 | 24.86 | 25.32 | 8,446,052 | +0.57(+2.30%) |
Feb 25, 2013 | 25.67 | 25.76 | 24.75 | 24.75 | 11,744,588 | -0.72(-2.81%) |
Feb 22, 2013 | 24.61 | 25.47 | 24.61 | 25.47 | 13,362,319 | +1.00(+4.09%) |
Feb 21, 2013 | 23.62 | 24.73 | 23.38 | 24.47 | 17,172,164 | +0.73(+3.09%) |
Feb 20, 2013 | 24.78 | 24.84 | 23.65 | 23.74 | 10,652,405 | -1.09(-4.39%) |
Feb 19, 2013 | 24.94 | 25.18 | 24.77 | 24.83 | 4,837,574 | -0.15(-0.62%) |
Feb 15, 2013 | 24.84 | 25.22 | 24.82 | 24.98 | 5,079,091 | +0.22(+0.89%) |
Feb 14, 2013 | 24.64 | 24.88 | 24.61 | 24.76 | 5,385,747 | +0.03(+0.12%) |
Feb 13, 2013 | 24.82 | 24.86 | 24.63 | 24.73 | 6,460,366 | +0.02(+0.10%) |
Feb 12, 2013 | 24.77 | 24.91 | 24.70 | 24.71 | 4,171,957 | -0.09(-0.38%) |
Feb 11, 2013 | 24.98 | 24.99 | 24.72 | 24.80 | 4,422,634 | -0.25(-1.01%) |
Feb 08, 2013 | 24.87 | 25.07 | 24.80 | 25.05 | 3,192,903 | +0.26(+1.07%) |
Feb 07, 2013 | 25.07 | 25.08 | 24.48 | 24.79 | 3,716,625 | -0.18(-0.71%) |
Feb 06, 2013 | 25.05 | 25.17 | 24.90 | 24.97 | 4,628,767 | +0.19(+0.78%) |
Feb 04, 2013 | 24.70 | 24.81 | 24.61 | 24.77 | 5,165,388 | -0.14(-0.54%) |
Feb 01, 2013 | 24.61 | 24.96 | 24.61 | 24.91 | 5,942,019 | +0.55(+2.25%) |
Jan 31, 2013 | 24.48 | 24.69 | 24.36 | 24.36 | 4,919,738 | -0.21(-0.84%) |
Jan 30, 2013 | 24.46 | 24.74 | 24.41 | 24.57 | 7,101,556 | -0.08(-0.31%) |
Jan 29, 2013 | 24.10 | 24.88 | 24.10 | 24.64 | 9,388,890 | -0.13(-0.52%) |
Jan 28, 2013 | 24.95 | 24.95 | 24.52 | 24.77 | 6,178,463 | -0.23(-0.92%) |
Jan 25, 2013 | 25.05 | 25.05 | 24.82 | 25.00 | 5,191,705 | +0.07(+0.28%) |
Jan 24, 2013 | 24.87 | 25.14 | 24.82 | 24.93 | 4,566,081 | +0.08(+0.33%) |
Jan 23, 2013 | 24.69 | 24.98 | 24.65 | 24.85 | 5,700,453 | +0.11(+0.45%) |
Jan 22, 2013 | 24.50 | 24.77 | 24.48 | 24.74 | 6,084,379 | +0.09(+0.36%) |
Jan 18, 2013 | 24.50 | 24.65 | 24.42 | 24.65 | 5,147,426 | +0.16(+0.65%) |
Jan 17, 2013 | 24.02 | 24.82 | 23.95 | 24.49 | 8,299,358 | +0.62(+2.59%) |
Jan 16, 2013 | 23.85 | 23.98 | 23.77 | 23.87 | 3,204,322 | -0.12(-0.51%) |
Jan 15, 2013 | 23.84 | 24.07 | 23.68 | 24.00 | 5,546,985 | -0.02(-0.07%) |
Jan 14, 2013 | 23.60 | 24.01 | 23.60 | 24.01 | 5,867,272 | +0.42(+1.79%) |
Jan 11, 2013 | 23.61 | 23.61 | 23.32 | 23.59 | 3,064,495 | +0.06(+0.25%) |
Jan 10, 2013 | 23.82 | 23.84 | 23.25 | 23.53 | 6,616,596 | -0.19(-0.79%) |
Jan 09, 2013 | 23.79 | 23.98 | 23.60 | 23.72 | 6,056,299 | -0.05(-0.20%) |
Jan 08, 2013 | 23.88 | 23.94 | 23.62 | 23.77 | 6,431,215 | -0.22(-0.93%) |
Jan 07, 2013 | 23.86 | 24.07 | 23.80 | 23.99 | 4,225,552 | -0.04(-0.15%) |
Jan 04, 2013 | 23.74 | 24.05 | 23.61 | 24.03 | 5,564,280 | +0.28(+1.19%) |
Jan 03, 2013 | 23.74 | 23.87 | 23.50 | 23.74 | 6,697,399 | -0.07(-0.30%) |