Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 26.52 | 26.84 | 26.42 | 26.80 | 613,867 | +0.27(+1.04%) |
Mar 27, 2013 | 26.36 | 26.56 | 26.30 | 26.53 | 698,738 | +0.11(+0.43%) |
Mar 26, 2013 | 26.55 | 26.71 | 26.39 | 26.42 | 1,195,837 | -0.01(-0.03%) |
Mar 25, 2013 | 26.67 | 26.74 | 26.37 | 26.42 | 1,033,370 | -0.17(-0.64%) |
Mar 22, 2013 | 26.54 | 26.71 | 26.52 | 26.59 | 814,326 | +0.09(+0.35%) |
Mar 21, 2013 | 26.63 | 26.75 | 26.42 | 26.50 | 956,211 | -0.27(-1.00%) |
Mar 20, 2013 | 26.73 | 26.94 | 26.72 | 26.77 | 1,414,647 | +0.30(+1.12%) |
Mar 19, 2013 | 26.59 | 26.80 | 26.33 | 26.47 | 1,589,190 | +0.39(+1.49%) |
Mar 18, 2013 | 26.01 | 26.25 | 25.93 | 26.09 | 575,448 | -0.13(-0.51%) |
Mar 15, 2013 | 26.28 | 26.35 | 25.94 | 26.22 | 1,913,417 | -0.17(-0.64%) |
Mar 14, 2013 | 26.35 | 26.43 | 26.28 | 26.39 | 685,670 | +0.05(+0.19%) |
Mar 13, 2013 | 26.22 | 26.36 | 26.08 | 26.34 | 717,092 | +0.14(+0.54%) |
Mar 12, 2013 | 26.13 | 26.30 | 26.13 | 26.20 | 573,382 | +0.01(+0.03%) |
Mar 11, 2013 | 25.94 | 26.21 | 25.93 | 26.19 | 692,711 | +0.23(+0.87%) |
Mar 08, 2013 | 25.82 | 25.99 | 25.80 | 25.97 | 367,101 | +0.20(+0.79%) |
Mar 07, 2013 | 25.74 | 25.89 | 25.68 | 25.76 | 504,700 | +0.08(+0.33%) |
Mar 06, 2013 | 25.73 | 25.87 | 25.61 | 25.68 | 296,870 | -0.03(-0.11%) |
Mar 05, 2013 | 25.67 | 25.88 | 25.59 | 25.71 | 616,741 | +0.11(+0.44%) |
Mar 04, 2013 | 25.61 | 25.63 | 25.32 | 25.59 | 863,846 | -0.09(-0.36%) |
Mar 01, 2013 | 25.54 | 25.71 | 25.30 | 25.68 | 603,653 | +0.08(+0.30%) |
Feb 28, 2013 | 25.67 | 25.73 | 25.52 | 25.61 | 430,978 | +0.11(+0.44%) |
Feb 27, 2013 | 25.28 | 25.71 | 25.28 | 25.49 | 588,170 | +0.27(+1.09%) |
Feb 26, 2013 | 25.23 | 25.36 | 24.99 | 25.22 | 776,777 | +0.01(+0.03%) |
Feb 25, 2013 | 25.52 | 25.66 | 25.21 | 25.21 | 726,132 | -0.18(-0.72%) |
Feb 22, 2013 | 25.33 | 25.57 | 25.16 | 25.39 | 602,979 | +0.25(+0.98%) |
Feb 21, 2013 | 25.01 | 26.25 | 24.67 | 25.15 | 2,046,419 | -0.96(-3.67%) |
Feb 20, 2013 | 26.18 | 26.30 | 26.07 | 26.11 | 741,919 | -0.12(-0.46%) |
Feb 19, 2013 | 26.21 | 26.47 | 26.13 | 26.23 | 1,039,244 | +0.00(+0.00%) |
Feb 15, 2013 | 26.17 | 26.23 | 26.02 | 26.23 | 717,932 | +0.10(+0.38%) |
Feb 14, 2013 | 26.11 | 26.23 | 25.98 | 26.13 | 1,104,945 | -0.05(-0.19%) |
Feb 13, 2013 | 26.37 | 26.54 | 26.10 | 26.18 | 1,739,745 | -0.13(-0.51%) |
Feb 12, 2013 | 26.14 | 26.37 | 26.13 | 26.31 | 1,054,481 | +0.19(+0.73%) |
Feb 11, 2013 | 26.29 | 26.36 | 25.97 | 26.12 | 905,360 | -0.17(-0.64%) |
Feb 08, 2013 | 26.34 | 26.47 | 26.21 | 26.29 | 1,225,556 | +0.04(+0.13%) |
Feb 07, 2013 | 26.21 | 26.30 | 26.04 | 26.25 | 444,846 | +0.08(+0.32%) |
Feb 06, 2013 | 25.90 | 26.17 | 25.90 | 26.17 | 444,968 | +0.34(+1.31%) |
Feb 04, 2013 | 25.93 | 26.28 | 25.80 | 25.83 | 809,760 | -0.14(-0.54%) |
Feb 01, 2013 | 25.69 | 26.12 | 25.66 | 25.97 | 993,858 | +0.51(+2.02%) |
Jan 31, 2013 | 25.56 | 25.62 | 25.44 | 25.46 | 692,931 | -0.06(-0.25%) |
Jan 30, 2013 | 25.63 | 25.71 | 25.51 | 25.52 | 553,043 | -0.10(-0.38%) |
Jan 29, 2013 | 25.74 | 25.80 | 25.59 | 25.62 | 584,581 | -0.06(-0.25%) |
Jan 28, 2013 | 25.81 | 25.96 | 25.67 | 25.68 | 677,807 | -0.13(-0.52%) |
Jan 25, 2013 | 25.86 | 26.04 | 25.75 | 25.82 | 668,078 | +0.09(+0.36%) |
Jan 24, 2013 | 25.49 | 25.83 | 25.49 | 25.73 | 698,518 | +0.23(+0.91%) |
Jan 23, 2013 | 25.32 | 25.52 | 25.23 | 25.49 | 881,301 | +0.27(+1.06%) |
Jan 22, 2013 | 24.94 | 25.30 | 24.87 | 25.23 | 933,021 | +0.24(+0.96%) |
Jan 18, 2013 | 24.87 | 25.01 | 24.78 | 24.99 | 676,011 | +0.20(+0.82%) |
Jan 17, 2013 | 24.62 | 24.85 | 24.57 | 24.78 | 654,376 | +0.25(+1.03%) |
Jan 16, 2013 | 24.46 | 24.58 | 24.39 | 24.53 | 756,382 | +0.01(+0.03%) |
Jan 15, 2013 | 24.26 | 24.59 | 24.25 | 24.52 | 1,137,872 | -0.57(-2.27%) |
Jan 14, 2013 | 24.93 | 25.13 | 24.93 | 25.09 | 359,054 | +0.08(+0.34%) |
Jan 11, 2013 | 25.02 | 25.29 | 24.88 | 25.01 | 679,375 | -0.08(-0.31%) |
Jan 10, 2013 | 25.06 | 25.20 | 25.02 | 25.09 | 1,300,988 | +0.06(+0.25%) |
Jan 09, 2013 | 24.80 | 25.13 | 24.75 | 25.02 | 657,563 | +0.25(+1.00%) |
Jan 08, 2013 | 24.73 | 24.85 | 24.67 | 24.77 | 1,097,932 | +0.01(+0.06%) |
Jan 07, 2013 | 24.34 | 24.78 | 24.20 | 24.76 | 707,826 | +0.31(+1.25%) |
Jan 04, 2013 | 24.54 | 24.56 | 24.40 | 24.46 | 802,615 | -0.02(-0.10%) |
Jan 03, 2013 | 24.31 | 24.51 | 24.20 | 24.48 | 922,958 | +0.03(+0.12%) |