Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.88 | 26.09 | 25.86 | 25.96 | 5,313,263 | +0.12(+0.46%) |
Mar 27, 2013 | 25.80 | 25.90 | 25.64 | 25.85 | 5,797,055 | +0.01(+0.03%) |
Mar 26, 2013 | 25.96 | 26.30 | 25.79 | 25.84 | 7,826,581 | -0.01(-0.06%) |
Mar 25, 2013 | 25.75 | 25.90 | 25.65 | 25.85 | 5,625,602 | +0.09(+0.34%) |
Mar 22, 2013 | 25.46 | 25.78 | 25.45 | 25.76 | 5,756,287 | +0.34(+1.34%) |
Mar 21, 2013 | 25.43 | 25.53 | 25.33 | 25.42 | 3,543,137 | -0.07(-0.26%) |
Mar 20, 2013 | 25.43 | 25.53 | 25.35 | 25.49 | 5,255,115 | +0.08(+0.32%) |
Mar 19, 2013 | 24.97 | 25.48 | 24.97 | 25.41 | 9,106,679 | +0.47(+1.89%) |
Mar 18, 2013 | 24.85 | 25.04 | 24.79 | 24.94 | 4,701,242 | -0.06(-0.24%) |
Mar 15, 2013 | 24.83 | 25.01 | 24.77 | 25.00 | 5,423,177 | +0.06(+0.24%) |
Mar 14, 2013 | 24.94 | 24.99 | 24.80 | 24.94 | 4,734,622 | +0.01(+0.06%) |
Mar 13, 2013 | 24.80 | 24.94 | 24.72 | 24.92 | 3,582,936 | +0.12(+0.48%) |
Mar 12, 2013 | 24.76 | 24.81 | 24.54 | 24.80 | 4,900,892 | +0.01(+0.03%) |
Mar 11, 2013 | 24.41 | 24.90 | 24.40 | 24.80 | 6,920,594 | +0.24(+0.96%) |
Mar 08, 2013 | 24.21 | 24.63 | 24.16 | 24.56 | 7,441,664 | +0.44(+1.84%) |
Mar 07, 2013 | 24.22 | 24.30 | 24.01 | 24.12 | 3,852,685 | -0.12(-0.49%) |
Mar 06, 2013 | 24.24 | 24.27 | 24.08 | 24.24 | 5,039,970 | -0.01(-0.03%) |
Mar 05, 2013 | 24.24 | 24.32 | 24.07 | 24.24 | 5,503,503 | +0.04(+0.18%) |
Mar 04, 2013 | 23.96 | 24.36 | 23.91 | 24.20 | 4,907,702 | +0.22(+0.92%) |
Mar 01, 2013 | 23.73 | 23.98 | 23.59 | 23.98 | 6,197,063 | +0.24(+0.99%) |
Feb 28, 2013 | 23.79 | 23.90 | 23.72 | 23.74 | 4,282,640 | +0.01(+0.06%) |
Feb 27, 2013 | 23.49 | 23.78 | 23.48 | 23.73 | 4,354,382 | +0.19(+0.82%) |
Feb 26, 2013 | 23.67 | 23.70 | 23.45 | 23.53 | 5,712,385 | -0.08(-0.34%) |
Feb 25, 2013 | 24.21 | 24.26 | 23.62 | 23.62 | 7,047,348 | -0.56(-2.32%) |
Feb 22, 2013 | 24.10 | 24.18 | 24.05 | 24.18 | 4,852,420 | +0.07(+0.28%) |
Feb 21, 2013 | 23.98 | 24.21 | 23.97 | 24.11 | 5,739,677 | +0.10(+0.40%) |
Feb 20, 2013 | 23.87 | 24.13 | 23.82 | 24.01 | 5,950,248 | +0.18(+0.74%) |
Feb 19, 2013 | 23.65 | 23.92 | 23.65 | 23.84 | 5,090,067 | +0.16(+0.69%) |
Feb 15, 2013 | 23.65 | 23.81 | 23.59 | 23.67 | 4,201,950 | +0.03(+0.12%) |
Feb 14, 2013 | 23.42 | 23.73 | 23.41 | 23.65 | 6,133,282 | +0.18(+0.79%) |
Feb 13, 2013 | 23.36 | 23.52 | 23.34 | 23.46 | 4,211,443 | +0.16(+0.70%) |
Feb 12, 2013 | 23.33 | 23.40 | 23.16 | 23.30 | 3,297,750 | +0.00(+0.00%) |
Feb 11, 2013 | 23.36 | 23.49 | 23.30 | 23.30 | 2,472,341 | -0.04(-0.16%) |
Feb 08, 2013 | 23.27 | 23.34 | 23.17 | 23.34 | 3,291,113 | +0.06(+0.25%) |
Feb 07, 2013 | 23.18 | 23.33 | 23.16 | 23.28 | 3,688,423 | +0.07(+0.32%) |
Feb 06, 2013 | 23.07 | 23.24 | 22.98 | 23.20 | 9,420,694 | +0.15(+0.64%) |
Feb 04, 2013 | 23.14 | 23.82 | 22.61 | 23.05 | 13,878,984 | -0.63(-2.68%) |
Feb 01, 2013 | 23.53 | 23.82 | 23.45 | 23.69 | 6,765,100 | +0.24(+1.01%) |
Jan 31, 2013 | 23.31 | 23.54 | 23.31 | 23.45 | 3,461,185 | +0.11(+0.47%) |
Jan 30, 2013 | 23.36 | 23.42 | 23.22 | 23.34 | 5,143,711 | -0.11(-0.47%) |
Jan 29, 2013 | 23.33 | 23.55 | 23.31 | 23.45 | 2,556,464 | +0.05(+0.22%) |
Jan 28, 2013 | 23.47 | 23.51 | 23.24 | 23.40 | 3,910,131 | -0.10(-0.41%) |
Jan 25, 2013 | 23.40 | 23.53 | 23.32 | 23.50 | 3,561,996 | +0.21(+0.89%) |
Jan 24, 2013 | 23.45 | 23.51 | 23.28 | 23.29 | 3,568,124 | -0.13(-0.54%) |
Jan 23, 2013 | 23.24 | 23.52 | 23.21 | 23.42 | 4,899,725 | +0.10(+0.44%) |
Jan 22, 2013 | 23.20 | 23.31 | 23.14 | 23.31 | 2,806,708 | +0.08(+0.35%) |
Jan 18, 2013 | 23.14 | 23.27 | 23.03 | 23.23 | 3,930,163 | +0.14(+0.61%) |
Jan 17, 2013 | 23.01 | 23.19 | 22.94 | 23.09 | 3,042,428 | +0.10(+0.42%) |
Jan 16, 2013 | 23.00 | 23.04 | 22.94 | 23.00 | 3,034,772 | -0.04(-0.19%) |
Jan 15, 2013 | 22.85 | 23.04 | 22.81 | 23.04 | 3,283,612 | +0.10(+0.45%) |
Jan 14, 2013 | 22.83 | 22.94 | 22.80 | 22.94 | 3,190,524 | +0.12(+0.52%) |
Jan 11, 2013 | 22.99 | 22.99 | 22.71 | 22.82 | 3,372,401 | -0.03(-0.13%) |
Jan 10, 2013 | 22.83 | 23.00 | 22.74 | 22.85 | 5,349,760 | +0.05(+0.23%) |
Jan 09, 2013 | 22.95 | 22.99 | 22.55 | 22.80 | 8,816,529 | -0.41(-1.78%) |
Jan 08, 2013 | 23.44 | 23.48 | 23.17 | 23.21 | 2,610,805 | -0.24(-1.01%) |
Jan 07, 2013 | 23.49 | 23.57 | 23.41 | 23.45 | 5,202,631 | -0.07(-0.28%) |
Jan 04, 2013 | 23.47 | 23.55 | 23.40 | 23.51 | 3,250,010 | +0.07(+0.28%) |
Jan 03, 2013 | 23.56 | 23.62 | 23.38 | 23.45 | 4,415,626 | -0.10(-0.44%) |