Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.88 | 26.01 | 25.83 | 25.99 | 8,649,086 | +0.05(+0.20%) |
Mar 27, 2013 | 25.82 | 25.95 | 25.78 | 25.94 | 8,421,756 | -0.07(-0.26%) |
Mar 26, 2013 | 25.97 | 26.01 | 25.91 | 26.01 | 4,920,866 | +0.16(+0.63%) |
Mar 25, 2013 | 26.01 | 26.06 | 25.75 | 25.84 | 5,328,893 | -0.06(-0.24%) |
Mar 22, 2013 | 25.81 | 25.94 | 25.78 | 25.90 | 3,970,903 | +0.17(+0.66%) |
Mar 21, 2013 | 25.77 | 25.84 | 25.68 | 25.73 | 6,751,874 | -0.30(-1.14%) |
Mar 20, 2013 | 26.05 | 26.09 | 25.95 | 26.03 | 8,510,767 | +0.13(+0.50%) |
Mar 19, 2013 | 26.01 | 26.06 | 25.69 | 25.90 | 8,474,595 | -0.03(-0.13%) |
Mar 18, 2013 | 25.72 | 26.05 | 25.69 | 25.94 | 7,189,429 | +0.01(+0.03%) |
Mar 15, 2013 | 26.04 | 26.06 | 25.86 | 25.93 | 11,478,924 | -0.10(-0.40%) |
Mar 14, 2013 | 25.93 | 26.05 | 25.93 | 26.03 | 6,732,011 | +0.18(+0.71%) |
Mar 13, 2013 | 25.86 | 25.95 | 25.76 | 25.85 | 6,415,387 | -0.02(-0.07%) |
Mar 12, 2013 | 25.89 | 25.93 | 25.75 | 25.86 | 5,674,726 | -0.09(-0.36%) |
Mar 11, 2013 | 25.85 | 25.98 | 25.77 | 25.96 | 6,278,669 | +0.06(+0.23%) |
Mar 08, 2013 | 25.97 | 25.97 | 25.82 | 25.90 | 7,005,759 | +0.05(+0.20%) |
Mar 07, 2013 | 25.80 | 25.89 | 25.76 | 25.85 | 6,230,094 | +0.06(+0.23%) |
Mar 06, 2013 | 25.89 | 25.90 | 25.75 | 25.79 | 8,391,313 | -0.02(-0.07%) |
Mar 05, 2013 | 25.60 | 25.86 | 25.60 | 25.80 | 14,545,130 | +0.35(+1.38%) |
Mar 04, 2013 | 25.30 | 25.47 | 25.27 | 25.45 | 5,845,852 | +0.08(+0.30%) |
Mar 01, 2013 | 25.21 | 25.43 | 25.10 | 25.38 | 6,438,562 | +0.04(+0.17%) |
Feb 28, 2013 | 25.46 | 25.55 | 25.33 | 25.33 | 7,795,256 | -0.05(-0.20%) |
Feb 27, 2013 | 25.14 | 25.51 | 25.11 | 25.39 | 9,648,407 | +0.21(+0.84%) |
Feb 26, 2013 | 25.10 | 25.22 | 24.98 | 25.17 | 8,899,655 | +0.15(+0.59%) |
Feb 25, 2013 | 25.52 | 25.61 | 25.01 | 25.03 | 9,449,039 | -0.36(-1.41%) |
Feb 22, 2013 | 25.25 | 25.39 | 25.16 | 25.39 | 10,143,249 | +0.31(+1.23%) |
Feb 21, 2013 | 25.20 | 25.21 | 24.99 | 25.08 | 19,451,438 | -0.21(-0.81%) |
Feb 20, 2013 | 25.63 | 25.64 | 25.27 | 25.28 | 7,791,702 | -0.35(-1.35%) |
Feb 19, 2013 | 25.51 | 25.63 | 25.51 | 25.63 | 5,401,653 | +0.17(+0.65%) |
Feb 15, 2013 | 25.50 | 25.59 | 25.39 | 25.46 | 5,861,420 | -0.02(-0.07%) |
Feb 14, 2013 | 25.40 | 25.51 | 25.36 | 25.48 | 7,449,425 | -0.07(-0.26%) |
Feb 13, 2013 | 25.59 | 25.65 | 25.47 | 25.55 | 10,522,707 | -0.01(-0.03%) |
Feb 12, 2013 | 25.62 | 25.66 | 25.51 | 25.56 | 6,279,186 | -0.09(-0.33%) |
Feb 11, 2013 | 25.63 | 25.67 | 25.54 | 25.64 | 7,526,717 | +0.05(+0.20%) |
Feb 08, 2013 | 25.47 | 25.65 | 25.46 | 25.59 | 10,681,016 | +0.22(+0.88%) |
Feb 07, 2013 | 25.39 | 25.42 | 25.13 | 25.37 | 11,618,645 | +0.00(+0.00%) |
Feb 06, 2013 | 25.27 | 25.47 | 25.27 | 25.37 | 8,695,271 | +0.28(+1.12%) |
Feb 04, 2013 | 25.33 | 25.37 | 25.07 | 25.09 | 12,726,771 | -0.33(-1.31%) |
Feb 01, 2013 | 25.35 | 25.48 | 25.26 | 25.42 | 8,564,051 | +0.28(+1.12%) |
Jan 31, 2013 | 25.18 | 25.33 | 25.11 | 25.14 | 6,335,752 | +0.04(+0.17%) |
Jan 30, 2013 | 25.16 | 25.27 | 25.06 | 25.10 | 6,974,358 | -0.08(-0.31%) |
Jan 29, 2013 | 25.10 | 25.23 | 24.97 | 25.17 | 7,942,811 | +0.03(+0.14%) |
Jan 28, 2013 | 25.09 | 25.22 | 25.04 | 25.14 | 8,437,281 | +0.09(+0.34%) |
Jan 25, 2013 | 25.12 | 25.21 | 25.01 | 25.05 | 18,956,582 | +0.03(+0.10%) |
Jan 24, 2013 | 25.06 | 25.26 | 24.99 | 25.03 | 15,646,744 | -0.44(-1.71%) |
Jan 23, 2013 | 25.43 | 25.56 | 25.39 | 25.46 | 11,095,368 | +0.27(+1.05%) |
Jan 22, 2013 | 25.15 | 25.20 | 25.01 | 25.20 | 7,483,983 | +0.07(+0.27%) |
Jan 18, 2013 | 25.07 | 25.14 | 25.00 | 25.13 | 9,052,870 | -0.03(-0.14%) |
Jan 17, 2013 | 25.19 | 25.26 | 25.14 | 25.16 | 7,430,240 | +0.10(+0.41%) |
Jan 16, 2013 | 24.99 | 25.16 | 24.96 | 25.06 | 10,201,194 | +0.09(+0.34%) |
Jan 15, 2013 | 25.03 | 25.03 | 24.88 | 24.98 | 9,454,796 | -0.16(-0.65%) |
Jan 14, 2013 | 25.13 | 25.20 | 25.04 | 25.14 | 11,381,461 | -0.16(-0.64%) |
Jan 11, 2013 | 25.26 | 25.33 | 25.21 | 25.30 | 5,915,424 | +0.03(+0.14%) |
Jan 10, 2013 | 25.32 | 25.33 | 25.05 | 25.27 | 11,385,874 | +0.13(+0.51%) |
Jan 09, 2013 | 25.12 | 25.19 | 25.08 | 25.14 | 13,565,867 | +0.04(+0.17%) |
Jan 08, 2013 | 25.19 | 25.24 | 24.96 | 25.10 | 6,508,669 | -0.10(-0.38%) |
Jan 07, 2013 | 25.15 | 25.25 | 25.04 | 25.19 | 8,991,426 | -0.03(-0.13%) |
Jan 04, 2013 | 25.30 | 25.33 | 25.13 | 25.22 | 7,992,388 | -0.10(-0.41%) |
Jan 03, 2013 | 25.47 | 25.54 | 25.25 | 25.33 | 11,449,491 | -0.16(-0.64%) |