Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.84 | 25.89 | 25.66 | 25.83 | 336,127 | +0.00(+0.00%) |
Mar 27, 2013 | 25.54 | 25.93 | 25.54 | 25.83 | 253,169 | +0.02(+0.06%) |
Mar 26, 2013 | 25.92 | 25.93 | 25.72 | 25.81 | 329,999 | -0.02(-0.06%) |
Mar 25, 2013 | 26.07 | 26.28 | 25.68 | 25.83 | 462,027 | -0.16(-0.63%) |
Mar 22, 2013 | 25.99 | 26.13 | 25.84 | 25.99 | 323,855 | +0.11(+0.42%) |
Mar 21, 2013 | 25.93 | 26.17 | 25.74 | 25.88 | 555,977 | -0.24(-0.92%) |
Mar 20, 2013 | 25.92 | 26.14 | 25.78 | 26.12 | 367,401 | +0.35(+1.35%) |
Mar 19, 2013 | 25.76 | 26.01 | 25.19 | 25.77 | 735,866 | +0.02(+0.06%) |
Mar 18, 2013 | 25.59 | 25.80 | 25.40 | 25.76 | 308,637 | -0.21(-0.81%) |
Mar 15, 2013 | 25.55 | 26.01 | 25.55 | 25.97 | 626,185 | +0.44(+1.73%) |
Mar 14, 2013 | 25.86 | 25.97 | 25.43 | 25.52 | 344,589 | -0.33(-1.29%) |
Mar 13, 2013 | 25.72 | 26.14 | 25.72 | 25.86 | 321,626 | +0.27(+1.06%) |
Mar 12, 2013 | 25.05 | 25.74 | 24.99 | 25.59 | 596,232 | +0.70(+2.80%) |
Mar 11, 2013 | 24.86 | 25.12 | 24.70 | 24.89 | 372,443 | -0.06(-0.25%) |
Mar 08, 2013 | 24.92 | 24.98 | 24.60 | 24.95 | 213,745 | +0.26(+1.07%) |
Mar 07, 2013 | 24.29 | 24.81 | 24.14 | 24.69 | 532,771 | +0.37(+1.53%) |
Mar 06, 2013 | 23.83 | 24.39 | 23.83 | 24.32 | 477,344 | +0.57(+2.41%) |
Mar 05, 2013 | 23.52 | 24.05 | 23.51 | 23.74 | 778,861 | +0.45(+1.93%) |
Mar 04, 2013 | 22.88 | 23.46 | 22.88 | 23.29 | 782,826 | +0.24(+1.04%) |
Mar 01, 2013 | 22.94 | 23.09 | 22.75 | 23.05 | 1,013,018 | +0.02(+0.07%) |
Feb 28, 2013 | 22.95 | 23.30 | 22.85 | 23.04 | 906,728 | +0.10(+0.44%) |
Feb 27, 2013 | 22.69 | 23.11 | 22.68 | 22.94 | 826,092 | +0.24(+1.06%) |
Feb 26, 2013 | 22.95 | 23.12 | 22.35 | 22.70 | 916,107 | -0.91(-3.84%) |
Feb 22, 2013 | 23.73 | 23.99 | 23.55 | 23.60 | 355,116 | +0.05(+0.20%) |
Feb 21, 2013 | 24.05 | 24.37 | 23.47 | 23.56 | 463,877 | -0.53(-2.22%) |
Feb 20, 2013 | 24.36 | 24.44 | 24.08 | 24.09 | 581,899 | -0.22(-0.89%) |
Feb 19, 2013 | 24.49 | 24.49 | 24.19 | 24.31 | 666,169 | -0.06(-0.25%) |
Feb 15, 2013 | 24.80 | 25.11 | 24.19 | 24.37 | 618,875 | -0.33(-1.32%) |
Feb 14, 2013 | 24.60 | 24.77 | 24.39 | 24.70 | 408,906 | +0.04(+0.16%) |
Feb 13, 2013 | 24.82 | 25.00 | 24.56 | 24.66 | 246,518 | -0.12(-0.47%) |
Feb 12, 2013 | 25.05 | 25.18 | 24.72 | 24.77 | 373,776 | -0.24(-0.96%) |
Feb 11, 2013 | 25.12 | 25.26 | 24.85 | 25.01 | 424,948 | -0.15(-0.62%) |
Feb 08, 2013 | 25.14 | 25.29 | 24.84 | 25.17 | 660,977 | +0.15(+0.62%) |
Feb 07, 2013 | 25.41 | 25.86 | 24.80 | 25.01 | 982,064 | -0.30(-1.19%) |
Feb 06, 2013 | 26.16 | 26.47 | 24.09 | 25.32 | 943,690 | +0.19(+0.74%) |
Feb 04, 2013 | 25.28 | 25.38 | 25.07 | 25.13 | 307,665 | -0.39(-1.51%) |
Feb 01, 2013 | 25.50 | 25.64 | 25.00 | 25.52 | 328,418 | +0.14(+0.55%) |
Jan 31, 2013 | 24.67 | 25.52 | 24.54 | 25.38 | 974,475 | +0.95(+3.88%) |
Jan 30, 2013 | 24.98 | 25.06 | 24.28 | 24.43 | 580,521 | -0.61(-2.43%) |
Jan 29, 2013 | 25.10 | 25.11 | 24.54 | 25.04 | 420,210 | -0.07(-0.28%) |
Jan 28, 2013 | 24.87 | 25.24 | 24.78 | 25.11 | 695,020 | +0.23(+0.93%) |
Jan 25, 2013 | 24.93 | 24.93 | 24.28 | 24.88 | 529,549 | +0.09(+0.37%) |
Jan 24, 2013 | 25.08 | 25.71 | 24.69 | 24.78 | 825,153 | -0.13(-0.53%) |
Jan 23, 2013 | 24.54 | 25.33 | 24.31 | 24.91 | 1,209,000 | +1.01(+4.22%) |
Jan 22, 2013 | 24.10 | 24.10 | 23.57 | 23.90 | 312,906 | -0.22(-0.89%) |
Jan 18, 2013 | 24.00 | 24.22 | 23.73 | 24.12 | 283,829 | +0.12(+0.48%) |
Jan 17, 2013 | 24.25 | 24.36 | 23.83 | 24.00 | 275,949 | -0.22(-0.92%) |
Jan 16, 2013 | 24.17 | 24.41 | 24.03 | 24.23 | 323,382 | -0.10(-0.41%) |
Jan 15, 2013 | 23.40 | 24.41 | 23.30 | 24.33 | 374,412 | +0.76(+3.20%) |
Jan 14, 2013 | 23.53 | 23.73 | 23.09 | 23.57 | 468,369 | +0.01(+0.03%) |
Jan 11, 2013 | 23.95 | 23.95 | 23.35 | 23.57 | 316,454 | -0.34(-1.42%) |
Jan 10, 2013 | 24.20 | 24.28 | 23.64 | 23.90 | 297,585 | -0.26(-1.08%) |
Jan 09, 2013 | 24.19 | 24.43 | 24.13 | 24.17 | 277,577 | +0.00(+0.00%) |
Jan 08, 2013 | 24.20 | 24.34 | 23.90 | 24.17 | 329,850 | -0.10(-0.41%) |
Jan 07, 2013 | 24.39 | 24.52 | 24.03 | 24.27 | 258,215 | -0.34(-1.38%) |
Jan 04, 2013 | 24.54 | 24.94 | 24.31 | 24.61 | 536,314 | +0.19(+0.79%) |
Jan 03, 2013 | 23.59 | 24.61 | 23.49 | 24.41 | 481,373 | +0.86(+3.67%) |