Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 24.65 | 24.78 | 24.33 | 24.74 | 837,947 | +0.07(+0.30%) |
Mar 27, 2013 | 24.34 | 24.71 | 24.08 | 24.67 | 1,214,246 | +0.24(+0.99%) |
Mar 26, 2013 | 24.27 | 24.44 | 24.17 | 24.43 | 1,953,008 | +0.19(+0.77%) |
Mar 25, 2013 | 24.31 | 24.33 | 24.04 | 24.24 | 1,014,731 | +0.07(+0.31%) |
Mar 22, 2013 | 23.92 | 24.47 | 23.84 | 24.17 | 1,262,309 | +0.27(+1.13%) |
Mar 21, 2013 | 24.04 | 24.17 | 23.81 | 23.90 | 1,457,798 | -0.45(-1.83%) |
Mar 20, 2013 | 24.43 | 24.43 | 23.84 | 24.34 | 1,807,925 | +0.37(+1.55%) |
Mar 19, 2013 | 24.43 | 24.62 | 23.77 | 23.97 | 1,497,501 | -0.38(-1.57%) |
Mar 18, 2013 | 24.07 | 24.46 | 23.91 | 24.35 | 897,868 | +0.09(+0.38%) |
Mar 15, 2013 | 24.67 | 24.73 | 24.21 | 24.26 | 1,340,446 | -0.33(-1.36%) |
Mar 14, 2013 | 24.71 | 24.91 | 24.36 | 24.59 | 1,585,199 | -0.07(-0.30%) |
Mar 13, 2013 | 25.23 | 25.33 | 24.60 | 24.67 | 2,493,961 | -0.56(-2.21%) |
Mar 12, 2013 | 25.09 | 25.26 | 24.87 | 25.23 | 1,742,116 | +0.14(+0.56%) |
Mar 11, 2013 | 24.96 | 25.24 | 24.61 | 25.09 | 2,637,841 | +0.02(+0.07%) |
Mar 08, 2013 | 24.89 | 25.11 | 24.67 | 25.07 | 1,361,735 | +0.29(+1.16%) |
Mar 07, 2013 | 24.64 | 24.85 | 24.59 | 24.78 | 1,255,395 | +0.21(+0.87%) |
Mar 06, 2013 | 25.41 | 25.62 | 24.57 | 24.57 | 2,513,690 | -1.13(-4.38%) |
Mar 05, 2013 | 25.77 | 25.85 | 25.55 | 25.69 | 926,365 | +0.09(+0.36%) |
Mar 04, 2013 | 25.48 | 25.73 | 25.26 | 25.60 | 1,454,821 | +0.05(+0.18%) |
Mar 01, 2013 | 24.85 | 25.58 | 24.70 | 25.55 | 1,793,220 | +0.60(+2.42%) |
Feb 28, 2013 | 24.80 | 25.05 | 24.70 | 24.95 | 2,936,605 | +0.35(+1.44%) |
Feb 27, 2013 | 24.41 | 24.66 | 24.22 | 24.59 | 2,854,908 | +0.20(+0.84%) |
Feb 26, 2013 | 24.64 | 25.03 | 24.09 | 24.39 | 4,035,469 | -0.26(-1.06%) |
Feb 25, 2013 | 25.73 | 25.74 | 24.57 | 24.65 | 3,210,609 | -0.92(-3.60%) |
Feb 22, 2013 | 26.16 | 26.16 | 25.45 | 25.57 | 1,859,958 | -0.55(-2.10%) |
Feb 21, 2013 | 26.03 | 26.25 | 26.02 | 26.12 | 2,316,239 | -0.19(-0.71%) |
Feb 20, 2013 | 26.14 | 26.56 | 26.10 | 26.30 | 1,928,830 | +0.15(+0.57%) |
Feb 19, 2013 | 25.87 | 26.30 | 25.73 | 26.16 | 1,720,638 | +0.33(+1.26%) |
Feb 15, 2013 | 25.74 | 26.03 | 25.68 | 25.83 | 1,200,864 | +0.14(+0.54%) |
Feb 14, 2013 | 25.71 | 25.78 | 25.24 | 25.69 | 3,048,410 | -0.06(-0.22%) |
Feb 13, 2013 | 26.03 | 26.03 | 25.59 | 25.75 | 1,333,117 | -0.18(-0.68%) |
Feb 12, 2013 | 26.10 | 26.10 | 25.87 | 25.92 | 818,012 | -0.19(-0.71%) |
Feb 11, 2013 | 26.02 | 26.23 | 25.92 | 26.11 | 881,791 | +0.18(+0.68%) |
Feb 08, 2013 | 26.11 | 26.28 | 25.72 | 25.93 | 4,095,741 | -0.07(-0.25%) |
Feb 07, 2013 | 26.45 | 26.67 | 25.86 | 26.00 | 2,279,830 | -0.47(-1.79%) |
Feb 06, 2013 | 26.78 | 26.78 | 26.39 | 26.47 | 1,043,771 | -0.11(-0.42%) |
Feb 04, 2013 | 26.88 | 26.95 | 26.53 | 26.58 | 1,801,043 | -0.55(-2.02%) |
Feb 01, 2013 | 26.29 | 27.13 | 26.25 | 27.13 | 3,198,651 | +1.09(+4.18%) |
Jan 31, 2013 | 26.30 | 26.58 | 25.92 | 26.04 | 1,396,951 | -0.42(-1.58%) |
Jan 30, 2013 | 26.46 | 26.77 | 26.37 | 26.46 | 990,974 | +0.06(+0.21%) |
Jan 29, 2013 | 26.15 | 26.71 | 25.94 | 26.41 | 1,461,989 | +0.15(+0.57%) |
Jan 28, 2013 | 26.29 | 26.35 | 25.90 | 26.26 | 1,538,002 | -0.03(-0.11%) |
Jan 25, 2013 | 26.21 | 26.29 | 25.96 | 26.29 | 702,142 | +0.13(+0.50%) |
Jan 24, 2013 | 26.29 | 26.55 | 25.91 | 26.16 | 892,615 | -0.12(-0.46%) |
Jan 23, 2013 | 26.20 | 26.29 | 25.99 | 26.28 | 838,218 | -0.04(-0.14%) |
Jan 22, 2013 | 25.78 | 26.32 | 25.53 | 26.31 | 1,446,838 | +0.33(+1.25%) |
Jan 18, 2013 | 25.78 | 26.02 | 25.69 | 25.99 | 1,057,776 | +0.16(+0.61%) |
Jan 17, 2013 | 25.78 | 25.88 | 25.69 | 25.83 | 1,895,528 | +0.34(+1.35%) |
Jan 16, 2013 | 25.49 | 25.52 | 25.35 | 25.49 | 1,716,966 | +0.00(+0.00%) |
Jan 15, 2013 | 25.85 | 25.85 | 25.24 | 25.49 | 1,214,495 | -0.41(-1.58%) |
Jan 14, 2013 | 25.76 | 25.95 | 25.59 | 25.89 | 967,083 | +0.13(+0.51%) |
Jan 11, 2013 | 25.76 | 25.92 | 25.56 | 25.76 | 928,067 | -0.03(-0.11%) |
Jan 10, 2013 | 25.99 | 26.11 | 25.69 | 25.79 | 1,427,925 | -0.06(-0.22%) |
Jan 09, 2013 | 25.42 | 25.88 | 25.42 | 25.85 | 1,339,483 | +0.27(+1.05%) |
Jan 08, 2013 | 25.48 | 25.69 | 25.37 | 25.58 | 734,425 | +0.01(+0.04%) |
Jan 07, 2013 | 25.55 | 25.66 | 25.40 | 25.57 | 885,398 | -0.18(-0.69%) |
Jan 04, 2013 | 26.03 | 26.03 | 25.42 | 25.75 | 1,581,802 | +0.06(+0.22%) |
Jan 03, 2013 | 25.55 | 26.11 | 25.54 | 25.69 | 2,119,020 | +0.12(+0.47%) |