Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.96 | 26.32 | 25.92 | 26.32 | 4,064,552 | +0.34(+1.32%) |
Mar 27, 2013 | 25.61 | 26.01 | 25.57 | 25.97 | 3,416,895 | +0.25(+0.97%) |
Mar 26, 2013 | 25.52 | 25.73 | 25.50 | 25.72 | 3,360,222 | +0.31(+1.20%) |
Mar 25, 2013 | 25.49 | 25.70 | 25.28 | 25.42 | 3,938,148 | -0.06(-0.22%) |
Mar 22, 2013 | 25.86 | 25.87 | 25.40 | 25.48 | 5,111,511 | -0.39(-1.52%) |
Mar 21, 2013 | 26.09 | 26.16 | 25.87 | 25.87 | 4,164,693 | -0.29(-1.12%) |
Mar 20, 2013 | 26.00 | 26.25 | 26.00 | 26.16 | 8,131,752 | +0.22(+0.84%) |
Mar 19, 2013 | 26.11 | 26.20 | 25.81 | 25.94 | 4,668,274 | -0.09(-0.36%) |
Mar 18, 2013 | 26.06 | 26.22 | 25.99 | 26.04 | 3,468,787 | -0.22(-0.83%) |
Mar 15, 2013 | 25.77 | 26.27 | 25.76 | 26.25 | 7,133,490 | +0.26(+1.01%) |
Mar 14, 2013 | 25.82 | 25.99 | 25.68 | 25.99 | 5,058,284 | +0.23(+0.90%) |
Mar 13, 2013 | 25.67 | 25.77 | 25.49 | 25.76 | 3,991,895 | +0.09(+0.34%) |
Mar 12, 2013 | 25.71 | 25.77 | 25.56 | 25.67 | 3,425,509 | +0.00(+0.00%) |
Mar 11, 2013 | 25.45 | 25.67 | 25.43 | 25.67 | 3,050,622 | +0.17(+0.66%) |
Mar 08, 2013 | 25.44 | 25.57 | 25.34 | 25.51 | 3,478,999 | +0.09(+0.34%) |
Mar 07, 2013 | 25.28 | 25.42 | 25.26 | 25.42 | 4,883,309 | +0.16(+0.64%) |
Mar 06, 2013 | 25.04 | 25.26 | 24.93 | 25.26 | 3,708,694 | +0.27(+1.10%) |
Mar 05, 2013 | 24.89 | 25.04 | 24.85 | 24.98 | 3,318,935 | +0.12(+0.50%) |
Mar 04, 2013 | 24.64 | 24.92 | 24.57 | 24.86 | 3,032,107 | +0.22(+0.91%) |
Mar 01, 2013 | 24.66 | 24.71 | 24.52 | 24.63 | 4,739,716 | +0.01(+0.05%) |
Feb 28, 2013 | 24.61 | 24.79 | 24.41 | 24.62 | 5,400,467 | +0.02(+0.08%) |
Feb 27, 2013 | 24.31 | 24.64 | 24.31 | 24.60 | 4,117,582 | +0.34(+1.41%) |
Feb 26, 2013 | 24.66 | 24.71 | 23.86 | 24.26 | 10,408,013 | -0.41(-1.67%) |
Feb 25, 2013 | 25.32 | 25.49 | 24.65 | 24.67 | 8,987,977 | -0.61(-2.42%) |
Feb 22, 2013 | 25.00 | 25.28 | 24.95 | 25.28 | 6,184,003 | +0.40(+1.60%) |
Feb 21, 2013 | 25.29 | 25.33 | 24.87 | 24.88 | 6,848,816 | -0.41(-1.63%) |
Feb 20, 2013 | 25.54 | 25.76 | 25.25 | 25.29 | 10,611,188 | -0.32(-1.27%) |
Feb 19, 2013 | 25.36 | 25.71 | 25.35 | 25.62 | 6,651,509 | +0.32(+1.26%) |
Feb 15, 2013 | 25.29 | 25.34 | 25.16 | 25.30 | 3,052,450 | +0.05(+0.20%) |
Feb 14, 2013 | 25.31 | 25.48 | 25.16 | 25.25 | 5,518,335 | -0.12(-0.47%) |
Feb 13, 2013 | 25.31 | 25.48 | 25.30 | 25.37 | 5,377,104 | +0.11(+0.44%) |
Feb 12, 2013 | 25.15 | 25.33 | 25.10 | 25.26 | 6,072,298 | +0.16(+0.62%) |
Feb 11, 2013 | 25.06 | 25.12 | 24.86 | 25.10 | 8,091,141 | +0.02(+0.07%) |
Feb 08, 2013 | 25.03 | 25.08 | 24.83 | 25.08 | 3,748,441 | +0.04(+0.17%) |
Feb 07, 2013 | 24.90 | 25.19 | 24.86 | 25.04 | 6,931,758 | +0.13(+0.53%) |
Feb 06, 2013 | 24.68 | 24.95 | 24.57 | 24.91 | 6,681,631 | +0.32(+1.32%) |
Feb 04, 2013 | 24.82 | 24.82 | 24.45 | 24.58 | 6,517,595 | -0.32(-1.28%) |
Feb 01, 2013 | 24.99 | 25.08 | 24.79 | 24.90 | 5,574,542 | +0.00(+0.00%) |
Jan 31, 2013 | 24.66 | 24.93 | 24.66 | 24.90 | 4,357,109 | +0.17(+0.67%) |
Jan 30, 2013 | 24.90 | 25.00 | 24.61 | 24.74 | 6,543,781 | -0.23(-0.94%) |
Jan 29, 2013 | 24.66 | 24.99 | 24.66 | 24.97 | 14,839,550 | +0.31(+1.27%) |
Jan 28, 2013 | 24.87 | 24.87 | 24.57 | 24.66 | 13,718,629 | -0.11(-0.45%) |
Jan 25, 2013 | 24.58 | 24.84 | 24.45 | 24.77 | 14,891,203 | +0.22(+0.88%) |
Jan 24, 2013 | 24.21 | 24.60 | 24.21 | 24.55 | 5,772,397 | +0.38(+1.58%) |
Jan 23, 2013 | 24.45 | 24.45 | 24.10 | 24.17 | 5,946,753 | -0.37(-1.50%) |
Jan 22, 2013 | 24.34 | 24.59 | 24.24 | 24.54 | 5,737,450 | +0.01(+0.03%) |
Jan 18, 2013 | 24.31 | 24.53 | 24.30 | 24.53 | 4,040,699 | +0.30(+1.22%) |
Jan 17, 2013 | 24.29 | 24.40 | 24.11 | 24.24 | 3,262,494 | +0.02(+0.10%) |
Jan 16, 2013 | 24.45 | 24.51 | 24.19 | 24.21 | 4,585,978 | -0.31(-1.25%) |
Jan 15, 2013 | 24.29 | 24.55 | 24.21 | 24.52 | 5,290,188 | +0.23(+0.96%) |
Jan 14, 2013 | 24.55 | 24.57 | 24.23 | 24.29 | 5,054,180 | -0.25(-1.00%) |
Jan 11, 2013 | 24.44 | 24.62 | 24.29 | 24.53 | 8,051,666 | -0.14(-0.57%) |
Jan 10, 2013 | 24.77 | 24.88 | 24.60 | 24.68 | 5,866,179 | -0.06(-0.25%) |
Jan 09, 2013 | 25.42 | 25.44 | 24.61 | 24.74 | 9,135,324 | -0.67(-2.64%) |
Jan 08, 2013 | 25.44 | 25.51 | 25.29 | 25.41 | 3,585,410 | -0.11(-0.43%) |
Jan 07, 2013 | 25.79 | 25.79 | 25.49 | 25.52 | 3,066,368 | -0.32(-1.24%) |
Jan 04, 2013 | 25.91 | 25.92 | 25.72 | 25.84 | 4,285,830 | -0.02(-0.07%) |
Jan 03, 2013 | 25.81 | 26.01 | 25.75 | 25.86 | 3,548,525 | +0.04(+0.14%) |