Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 24.89 | 25.16 | 24.80 | 25.05 | 723,203 | +0.20(+0.80%) |
Mar 27, 2013 | 24.86 | 25.11 | 24.68 | 24.85 | 550,002 | -0.20(-0.80%) |
Mar 26, 2013 | 24.84 | 25.07 | 24.68 | 25.05 | 495,358 | +0.36(+1.48%) |
Mar 25, 2013 | 25.02 | 25.08 | 24.60 | 24.69 | 784,663 | -0.17(-0.70%) |
Mar 22, 2013 | 24.84 | 24.91 | 24.72 | 24.86 | 1,014,660 | +0.14(+0.56%) |
Mar 21, 2013 | 25.06 | 25.18 | 24.64 | 24.72 | 649,165 | -0.49(-1.93%) |
Mar 20, 2013 | 25.11 | 25.30 | 25.02 | 25.21 | 564,255 | +0.29(+1.15%) |
Mar 19, 2013 | 25.05 | 25.21 | 24.79 | 24.92 | 742,456 | -0.12(-0.49%) |
Mar 18, 2013 | 24.89 | 25.28 | 24.68 | 25.04 | 579,214 | -0.19(-0.76%) |
Mar 15, 2013 | 25.28 | 25.32 | 25.08 | 25.23 | 834,624 | -0.03(-0.10%) |
Mar 14, 2013 | 25.25 | 25.38 | 25.14 | 25.26 | 793,350 | +0.12(+0.48%) |
Mar 13, 2013 | 25.13 | 25.20 | 25.05 | 25.14 | 592,889 | +0.07(+0.28%) |
Mar 12, 2013 | 25.18 | 25.19 | 25.03 | 25.07 | 725,472 | -0.10(-0.38%) |
Mar 11, 2013 | 25.12 | 25.18 | 25.09 | 25.16 | 586,064 | +0.05(+0.21%) |
Mar 08, 2013 | 25.13 | 25.18 | 24.90 | 25.11 | 585,817 | +0.13(+0.52%) |
Mar 07, 2013 | 25.08 | 25.14 | 24.88 | 24.98 | 599,215 | -0.05(-0.21%) |
Mar 06, 2013 | 25.16 | 25.18 | 24.96 | 25.03 | 686,302 | +0.00(+0.00%) |
Mar 05, 2013 | 25.07 | 25.17 | 24.91 | 25.03 | 1,060,383 | +0.09(+0.35%) |
Mar 04, 2013 | 24.47 | 24.97 | 24.43 | 24.95 | 865,312 | +0.38(+1.56%) |
Mar 01, 2013 | 24.38 | 24.60 | 24.07 | 24.57 | 1,167,231 | +0.02(+0.07%) |
Feb 28, 2013 | 24.51 | 24.70 | 24.41 | 24.55 | 624,997 | +0.10(+0.43%) |
Feb 27, 2013 | 24.12 | 24.53 | 23.96 | 24.44 | 1,064,143 | +0.28(+1.15%) |
Feb 26, 2013 | 24.20 | 24.35 | 24.06 | 24.17 | 1,006,577 | +0.15(+0.61%) |
Feb 25, 2013 | 24.44 | 24.74 | 24.02 | 24.02 | 985,809 | -0.39(-1.60%) |
Feb 22, 2013 | 24.20 | 24.45 | 24.03 | 24.41 | 891,005 | +0.31(+1.30%) |
Feb 21, 2013 | 24.31 | 24.43 | 23.91 | 24.10 | 777,734 | -0.30(-1.21%) |
Feb 20, 2013 | 24.64 | 24.67 | 24.37 | 24.39 | 1,085,749 | -0.19(-0.78%) |
Feb 19, 2013 | 24.61 | 24.70 | 24.45 | 24.58 | 1,188,415 | +0.05(+0.21%) |
Feb 15, 2013 | 24.40 | 24.67 | 24.38 | 24.53 | 864,078 | +0.16(+0.64%) |
Feb 14, 2013 | 24.34 | 24.50 | 24.03 | 24.37 | 1,196,424 | -0.11(-0.46%) |
Feb 13, 2013 | 24.48 | 24.56 | 24.36 | 24.49 | 1,256,099 | +0.03(+0.11%) |
Feb 12, 2013 | 24.46 | 24.68 | 24.42 | 24.46 | 1,394,937 | -0.02(-0.07%) |
Feb 11, 2013 | 24.57 | 24.68 | 24.37 | 24.48 | 710,635 | -0.06(-0.25%) |
Feb 08, 2013 | 24.53 | 24.68 | 24.51 | 24.54 | 923,838 | +0.08(+0.32%) |
Feb 07, 2013 | 24.47 | 24.58 | 24.27 | 24.46 | 1,328,780 | -0.08(-0.32%) |
Feb 06, 2013 | 24.13 | 24.54 | 23.88 | 24.54 | 878,569 | +0.82(+3.48%) |
Feb 04, 2013 | 23.56 | 23.91 | 23.56 | 23.71 | 1,161,184 | -0.19(-0.80%) |
Feb 01, 2013 | 23.54 | 23.96 | 23.49 | 23.91 | 1,365,688 | +0.49(+2.11%) |
Jan 31, 2013 | 22.75 | 23.48 | 22.53 | 23.41 | 2,378,834 | +0.55(+2.39%) |
Jan 30, 2013 | 22.26 | 22.96 | 21.93 | 22.86 | 1,491,493 | +0.63(+2.85%) |
Jan 29, 2013 | 22.14 | 22.32 | 22.14 | 22.23 | 584,871 | -0.05(-0.23%) |
Jan 28, 2013 | 22.12 | 22.31 | 21.97 | 22.28 | 611,051 | +0.11(+0.51%) |
Jan 25, 2013 | 22.10 | 22.21 | 21.90 | 22.17 | 466,029 | +0.24(+1.11%) |
Jan 24, 2013 | 22.15 | 22.15 | 21.70 | 21.93 | 571,970 | +0.21(+0.96%) |
Jan 23, 2013 | 21.73 | 21.92 | 21.63 | 21.72 | 383,267 | -0.06(-0.28%) |
Jan 22, 2013 | 21.55 | 21.78 | 21.52 | 21.78 | 609,545 | +0.19(+0.88%) |
Jan 18, 2013 | 21.49 | 21.61 | 21.41 | 21.59 | 2,241,460 | +0.06(+0.28%) |
Jan 17, 2013 | 21.54 | 21.70 | 21.39 | 21.53 | 768,043 | +0.16(+0.77%) |
Jan 16, 2013 | 21.48 | 21.52 | 21.35 | 21.36 | 580,167 | -0.13(-0.61%) |
Jan 15, 2013 | 21.38 | 21.52 | 21.23 | 21.49 | 1,087,791 | -0.07(-0.32%) |
Jan 14, 2013 | 21.51 | 21.67 | 21.39 | 21.56 | 699,986 | -0.02(-0.08%) |
Jan 11, 2013 | 21.46 | 21.62 | 21.38 | 21.58 | 528,377 | +0.03(+0.12%) |
Jan 10, 2013 | 21.51 | 21.58 | 21.38 | 21.55 | 914,744 | +0.21(+0.98%) |
Jan 09, 2013 | 21.37 | 21.47 | 21.17 | 21.34 | 940,407 | +0.03(+0.16%) |
Jan 08, 2013 | 21.41 | 21.60 | 21.22 | 21.31 | 464,156 | -0.18(-0.85%) |
Jan 07, 2013 | 21.18 | 21.53 | 21.02 | 21.49 | 1,223,216 | +0.16(+0.73%) |
Jan 04, 2013 | 21.02 | 21.34 | 20.89 | 21.34 | 912,844 | +0.34(+1.61%) |
Jan 03, 2013 | 20.99 | 21.02 | 20.91 | 21.00 | 813,038 | -0.03(-0.12%) |