Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 26.71 | 26.81 | 26.52 | 26.58 | 1,510,549 | -0.08(-0.30%) |
Mar 27, 2013 | 26.57 | 26.66 | 26.40 | 26.66 | 714,045 | -0.07(-0.25%) |
Mar 26, 2013 | 26.56 | 26.75 | 26.53 | 26.73 | 1,043,439 | +0.24(+0.89%) |
Mar 25, 2013 | 26.50 | 26.70 | 26.28 | 26.49 | 1,414,566 | +0.03(+0.13%) |
Mar 22, 2013 | 26.01 | 26.45 | 25.93 | 26.45 | 881,338 | +0.45(+1.74%) |
Mar 21, 2013 | 26.08 | 26.41 | 26.00 | 26.00 | 994,824 | -0.15(-0.57%) |
Mar 20, 2013 | 25.97 | 26.16 | 25.88 | 26.15 | 661,933 | +0.29(+1.13%) |
Mar 19, 2013 | 26.04 | 26.10 | 25.70 | 25.86 | 913,052 | -0.14(-0.52%) |
Mar 18, 2013 | 25.72 | 25.99 | 25.64 | 25.99 | 929,843 | +0.19(+0.73%) |
Mar 15, 2013 | 25.82 | 25.85 | 25.60 | 25.81 | 1,829,938 | +0.01(+0.03%) |
Mar 14, 2013 | 25.76 | 25.99 | 25.64 | 25.80 | 1,578,481 | +0.00(+0.00%) |
Mar 13, 2013 | 26.25 | 26.68 | 25.78 | 25.80 | 1,464,490 | -0.37(-1.40%) |
Mar 12, 2013 | 26.04 | 26.27 | 26.00 | 26.16 | 935,627 | +0.03(+0.13%) |
Mar 11, 2013 | 26.33 | 26.33 | 25.91 | 26.13 | 851,033 | -0.24(-0.89%) |
Mar 08, 2013 | 26.31 | 26.38 | 26.07 | 26.37 | 1,309,884 | +0.12(+0.46%) |
Mar 07, 2013 | 26.35 | 26.56 | 26.18 | 26.24 | 1,095,721 | -0.09(-0.36%) |
Mar 06, 2013 | 26.62 | 26.63 | 26.28 | 26.34 | 1,214,582 | -0.20(-0.73%) |
Mar 05, 2013 | 25.92 | 26.53 | 25.87 | 26.53 | 1,481,447 | +0.69(+2.65%) |
Mar 04, 2013 | 25.24 | 25.89 | 25.24 | 25.85 | 1,279,503 | +0.62(+2.45%) |
Mar 01, 2013 | 25.14 | 25.30 | 24.81 | 25.23 | 1,568,937 | +0.05(+0.21%) |
Feb 28, 2013 | 25.22 | 25.40 | 25.16 | 25.18 | 1,921,372 | -0.06(-0.24%) |
Feb 27, 2013 | 25.07 | 25.27 | 24.97 | 25.24 | 809,587 | +0.16(+0.64%) |
Feb 26, 2013 | 25.00 | 25.09 | 24.54 | 25.07 | 2,969,006 | +0.07(+0.27%) |
Feb 25, 2013 | 25.82 | 25.88 | 24.97 | 25.01 | 1,624,117 | -0.63(-2.44%) |
Feb 22, 2013 | 25.42 | 25.74 | 25.15 | 25.63 | 1,239,959 | +0.20(+0.79%) |
Feb 21, 2013 | 25.73 | 25.76 | 25.26 | 25.43 | 2,020,567 | -0.39(-1.51%) |
Feb 20, 2013 | 25.88 | 26.12 | 25.80 | 25.82 | 1,405,506 | -0.07(-0.26%) |
Feb 19, 2013 | 25.94 | 26.10 | 25.59 | 25.89 | 2,088,350 | -0.13(-0.52%) |
Feb 15, 2013 | 26.33 | 26.44 | 25.52 | 26.02 | 3,374,742 | -0.56(-2.12%) |
Feb 14, 2013 | 26.92 | 26.92 | 26.58 | 26.59 | 1,886,783 | -0.35(-1.30%) |
Feb 13, 2013 | 27.23 | 27.34 | 26.81 | 26.94 | 1,125,328 | -0.20(-0.72%) |
Feb 12, 2013 | 27.22 | 27.31 | 27.11 | 27.13 | 755,519 | -0.04(-0.15%) |
Feb 11, 2013 | 27.13 | 27.39 | 27.13 | 27.17 | 689,138 | +0.09(+0.32%) |
Feb 08, 2013 | 26.94 | 27.09 | 26.80 | 27.09 | 797,777 | +0.21(+0.78%) |
Feb 07, 2013 | 27.13 | 27.17 | 26.84 | 26.88 | 844,394 | -0.13(-0.47%) |
Feb 06, 2013 | 27.06 | 27.14 | 26.87 | 27.00 | 1,233,070 | -0.16(-0.59%) |
Feb 04, 2013 | 27.14 | 27.29 | 27.02 | 27.17 | 1,303,818 | +0.00(+0.00%) |
Feb 01, 2013 | 26.87 | 27.23 | 26.76 | 27.17 | 1,240,267 | +0.38(+1.41%) |
Jan 31, 2013 | 26.61 | 26.82 | 26.55 | 26.79 | 1,624,803 | +0.16(+0.61%) |
Jan 30, 2013 | 26.65 | 26.73 | 26.51 | 26.63 | 1,535,292 | -0.03(-0.13%) |
Jan 29, 2013 | 26.40 | 26.93 | 26.37 | 26.66 | 21,566,488 | +0.31(+1.17%) |
Jan 28, 2013 | 26.37 | 26.49 | 26.22 | 26.35 | 745,369 | -0.09(-0.33%) |
Jan 25, 2013 | 26.27 | 26.45 | 26.11 | 26.44 | 925,831 | +0.25(+0.95%) |
Jan 24, 2013 | 25.94 | 26.61 | 25.86 | 26.19 | 1,875,738 | +0.36(+1.41%) |
Jan 23, 2013 | 25.98 | 26.04 | 25.77 | 25.83 | 453,564 | -0.11(-0.44%) |
Jan 22, 2013 | 25.85 | 25.98 | 25.76 | 25.94 | 775,711 | +0.03(+0.13%) |
Jan 18, 2013 | 25.79 | 25.91 | 25.60 | 25.91 | 632,791 | +0.24(+0.94%) |
Jan 17, 2013 | 25.65 | 25.89 | 25.63 | 25.67 | 657,638 | +0.17(+0.66%) |
Jan 16, 2013 | 25.48 | 25.55 | 25.34 | 25.50 | 801,352 | +0.14(+0.56%) |
Jan 15, 2013 | 25.31 | 25.38 | 25.26 | 25.36 | 810,875 | +0.05(+0.19%) |
Jan 14, 2013 | 25.28 | 25.33 | 25.25 | 25.31 | 414,434 | +0.00(+0.00%) |
Jan 11, 2013 | 25.42 | 25.43 | 25.18 | 25.31 | 892,819 | -0.11(-0.42%) |
Jan 10, 2013 | 25.46 | 25.53 | 25.35 | 25.42 | 825,291 | -0.01(-0.03%) |
Jan 09, 2013 | 25.07 | 25.42 | 24.96 | 25.42 | 886,236 | +0.44(+1.78%) |
Jan 08, 2013 | 25.09 | 25.18 | 24.88 | 24.98 | 664,250 | -0.17(-0.67%) |
Jan 07, 2013 | 24.85 | 25.28 | 24.85 | 25.15 | 878,200 | +0.05(+0.19%) |
Jan 04, 2013 | 24.98 | 25.12 | 24.85 | 25.10 | 682,780 | +0.12(+0.48%) |
Jan 03, 2013 | 24.80 | 25.16 | 24.80 | 24.98 | 1,011,933 | +0.20(+0.81%) |