Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 26.43 | 26.67 | 26.29 | 26.52 | 509,394 | +0.14(+0.52%) |
Mar 27, 2013 | 26.37 | 26.46 | 26.20 | 26.38 | 436,594 | -0.07(-0.25%) |
Mar 26, 2013 | 26.21 | 26.51 | 26.17 | 26.44 | 699,231 | +0.25(+0.96%) |
Mar 25, 2013 | 26.21 | 26.52 | 26.10 | 26.19 | 356,100 | +0.06(+0.22%) |
Mar 22, 2013 | 25.94 | 26.24 | 25.90 | 26.13 | 309,481 | +0.18(+0.69%) |
Mar 21, 2013 | 25.99 | 26.14 | 25.81 | 25.95 | 261,526 | -0.16(-0.62%) |
Mar 20, 2013 | 26.04 | 26.14 | 25.93 | 26.12 | 392,138 | +0.20(+0.79%) |
Mar 19, 2013 | 25.65 | 26.16 | 25.55 | 25.91 | 672,023 | +0.30(+1.18%) |
Mar 18, 2013 | 25.31 | 25.78 | 25.29 | 25.61 | 352,413 | -0.02(-0.06%) |
Mar 15, 2013 | 25.81 | 25.92 | 25.47 | 25.63 | 659,337 | -0.20(-0.76%) |
Mar 14, 2013 | 25.64 | 25.82 | 25.53 | 25.82 | 190,479 | +0.21(+0.83%) |
Mar 13, 2013 | 25.64 | 25.73 | 25.03 | 25.61 | 253,657 | +0.08(+0.32%) |
Mar 12, 2013 | 25.34 | 25.68 | 25.27 | 25.53 | 316,593 | +0.11(+0.41%) |
Mar 11, 2013 | 25.30 | 25.51 | 25.27 | 25.43 | 227,708 | +0.06(+0.22%) |
Mar 08, 2013 | 25.10 | 25.38 | 25.03 | 25.37 | 388,836 | +0.42(+1.68%) |
Mar 07, 2013 | 25.00 | 25.16 | 24.88 | 24.95 | 289,866 | +0.03(+0.13%) |
Mar 06, 2013 | 25.05 | 25.18 | 24.88 | 24.92 | 200,345 | -0.11(-0.42%) |
Mar 05, 2013 | 24.74 | 25.17 | 24.65 | 25.02 | 431,235 | +0.41(+1.68%) |
Mar 04, 2013 | 24.58 | 24.63 | 24.32 | 24.61 | 319,118 | +0.00(+0.00%) |
Mar 01, 2013 | 24.54 | 24.71 | 24.16 | 24.61 | 617,216 | +0.00(+0.00%) |
Feb 28, 2013 | 24.83 | 24.90 | 24.61 | 24.61 | 476,254 | -0.12(-0.49%) |
Feb 27, 2013 | 24.46 | 24.86 | 24.46 | 24.73 | 297,743 | +0.21(+0.86%) |
Feb 26, 2013 | 24.57 | 24.69 | 24.38 | 24.52 | 260,492 | -0.02(-0.10%) |
Feb 25, 2013 | 24.98 | 25.34 | 24.50 | 24.54 | 888,348 | -0.34(-1.36%) |
Feb 22, 2013 | 24.89 | 24.89 | 24.59 | 24.88 | 467,290 | +0.13(+0.52%) |
Feb 21, 2013 | 24.41 | 24.85 | 24.41 | 24.75 | 435,377 | -0.06(-0.23%) |
Feb 20, 2013 | 25.82 | 25.82 | 24.73 | 24.81 | 910,454 | -1.10(-4.24%) |
Feb 19, 2013 | 25.68 | 26.07 | 25.61 | 25.91 | 1,024,307 | +0.31(+1.20%) |
Feb 15, 2013 | 25.48 | 25.68 | 25.39 | 25.60 | 669,417 | +0.16(+0.64%) |
Feb 14, 2013 | 25.29 | 25.64 | 25.27 | 25.44 | 611,065 | +0.02(+0.06%) |
Feb 13, 2013 | 24.79 | 25.46 | 24.77 | 25.43 | 897,868 | +0.65(+2.64%) |
Feb 12, 2013 | 23.84 | 24.80 | 23.77 | 24.77 | 1,273,557 | -0.09(-0.36%) |
Feb 11, 2013 | 24.95 | 25.02 | 24.71 | 24.86 | 694,828 | -0.19(-0.74%) |
Feb 08, 2013 | 24.99 | 25.18 | 24.88 | 25.05 | 442,849 | +0.06(+0.23%) |
Feb 07, 2013 | 24.83 | 25.00 | 24.75 | 24.99 | 412,521 | +0.15(+0.59%) |
Feb 06, 2013 | 24.72 | 24.90 | 24.72 | 24.84 | 287,772 | +0.32(+1.29%) |
Feb 04, 2013 | 24.62 | 24.86 | 24.47 | 24.53 | 445,926 | -0.23(-0.91%) |
Feb 01, 2013 | 24.87 | 24.87 | 24.56 | 24.75 | 483,909 | +0.02(+0.07%) |
Jan 31, 2013 | 24.96 | 24.99 | 24.71 | 24.74 | 622,806 | -0.26(-1.03%) |
Jan 30, 2013 | 25.01 | 25.10 | 24.87 | 25.00 | 408,024 | -0.05(-0.19%) |
Jan 29, 2013 | 24.92 | 25.05 | 24.84 | 25.05 | 277,351 | +0.07(+0.29%) |
Jan 28, 2013 | 24.83 | 25.00 | 24.80 | 24.97 | 347,731 | +0.12(+0.49%) |
Jan 25, 2013 | 24.77 | 24.85 | 24.63 | 24.85 | 392,513 | +0.14(+0.56%) |
Jan 24, 2013 | 24.50 | 24.84 | 24.50 | 24.71 | 405,650 | +0.19(+0.79%) |
Jan 23, 2013 | 24.59 | 24.65 | 24.45 | 24.52 | 272,997 | -0.07(-0.30%) |
Jan 22, 2013 | 24.18 | 24.61 | 24.16 | 24.59 | 640,486 | +0.41(+1.70%) |
Jan 18, 2013 | 24.08 | 24.23 | 24.08 | 24.18 | 433,808 | +0.13(+0.54%) |
Jan 17, 2013 | 24.10 | 24.20 | 24.05 | 24.05 | 345,173 | +0.05(+0.20%) |
Jan 16, 2013 | 23.99 | 24.10 | 23.90 | 24.00 | 211,212 | +0.01(+0.03%) |
Jan 15, 2013 | 23.86 | 24.11 | 23.78 | 23.99 | 270,282 | -0.01(-0.03%) |
Jan 14, 2013 | 23.94 | 24.16 | 23.94 | 24.00 | 235,880 | -0.01(-0.03%) |
Jan 11, 2013 | 24.01 | 24.08 | 23.88 | 24.01 | 455,607 | +0.11(+0.44%) |
Jan 10, 2013 | 23.82 | 23.99 | 23.68 | 23.91 | 340,309 | +0.22(+0.92%) |
Jan 09, 2013 | 23.75 | 23.82 | 23.37 | 23.69 | 730,399 | -0.06(-0.27%) |
Jan 08, 2013 | 24.00 | 24.08 | 23.70 | 23.75 | 414,943 | -0.24(-1.01%) |
Jan 07, 2013 | 23.76 | 24.01 | 23.69 | 23.99 | 456,349 | +0.21(+0.88%) |
Jan 04, 2013 | 23.92 | 24.00 | 23.59 | 23.78 | 525,679 | -0.03(-0.14%) |
Jan 03, 2013 | 23.62 | 23.89 | 23.61 | 23.82 | 883,914 | +0.24(+1.03%) |