Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.68 | 26.04 | 25.64 | 26.03 | 4,109,056 | +0.34(+1.32%) |
Mar 27, 2013 | 25.33 | 25.72 | 25.29 | 25.69 | 3,454,308 | +0.25(+0.97%) |
Mar 26, 2013 | 25.24 | 25.45 | 25.22 | 25.45 | 3,397,014 | +0.30(+1.20%) |
Mar 25, 2013 | 25.21 | 25.42 | 25.01 | 25.14 | 3,981,269 | -0.06(-0.22%) |
Mar 22, 2013 | 25.58 | 25.59 | 25.13 | 25.20 | 5,167,479 | -0.39(-1.52%) |
Mar 21, 2013 | 25.81 | 25.87 | 25.59 | 25.59 | 4,210,294 | -0.29(-1.12%) |
Mar 20, 2013 | 25.72 | 25.96 | 25.72 | 25.88 | 8,220,790 | +0.22(+0.84%) |
Mar 19, 2013 | 25.82 | 25.91 | 25.53 | 25.66 | 4,719,389 | -0.09(-0.36%) |
Mar 18, 2013 | 25.78 | 25.94 | 25.71 | 25.75 | 3,506,768 | -0.22(-0.83%) |
Mar 15, 2013 | 25.50 | 25.98 | 25.48 | 25.97 | 7,211,598 | +0.26(+1.01%) |
Mar 14, 2013 | 25.54 | 25.71 | 25.40 | 25.71 | 5,113,669 | +0.23(+0.90%) |
Mar 13, 2013 | 25.40 | 25.49 | 25.22 | 25.48 | 4,035,604 | +0.09(+0.34%) |
Mar 12, 2013 | 25.43 | 25.49 | 25.29 | 25.40 | 3,463,017 | +0.00(+0.00%) |
Mar 11, 2013 | 25.17 | 25.40 | 25.16 | 25.40 | 3,084,025 | +0.17(+0.66%) |
Mar 08, 2013 | 25.17 | 25.29 | 25.07 | 25.23 | 3,517,092 | +0.09(+0.34%) |
Mar 07, 2013 | 25.00 | 25.14 | 24.98 | 25.14 | 4,936,779 | +0.16(+0.64%) |
Mar 06, 2013 | 24.77 | 24.98 | 24.66 | 24.98 | 3,749,302 | +0.27(+1.10%) |
Mar 05, 2013 | 24.62 | 24.77 | 24.58 | 24.71 | 3,355,275 | +0.12(+0.50%) |
Mar 04, 2013 | 24.37 | 24.65 | 24.30 | 24.59 | 3,065,306 | +0.22(+0.91%) |
Mar 01, 2013 | 24.40 | 24.44 | 24.25 | 24.37 | 4,791,613 | +0.01(+0.05%) |
Feb 28, 2013 | 24.34 | 24.52 | 24.15 | 24.35 | 5,459,599 | +0.02(+0.08%) |
Feb 27, 2013 | 24.05 | 24.37 | 24.05 | 24.34 | 4,162,667 | +0.34(+1.41%) |
Feb 26, 2013 | 24.40 | 24.45 | 23.60 | 24.00 | 10,521,974 | -0.41(-1.67%) |
Feb 25, 2013 | 25.05 | 25.22 | 24.39 | 24.40 | 9,086,390 | -0.60(-2.42%) |
Feb 22, 2013 | 24.72 | 25.01 | 24.68 | 25.01 | 6,251,714 | +0.39(+1.60%) |
Feb 21, 2013 | 25.01 | 25.06 | 24.60 | 24.61 | 6,923,806 | -0.41(-1.63%) |
Feb 20, 2013 | 25.27 | 25.48 | 24.98 | 25.02 | 10,727,374 | -0.32(-1.27%) |
Feb 19, 2013 | 25.08 | 25.43 | 25.08 | 25.34 | 6,724,339 | +0.31(+1.26%) |
Feb 15, 2013 | 25.01 | 25.06 | 24.88 | 25.03 | 3,085,873 | +0.05(+0.20%) |
Feb 14, 2013 | 25.03 | 25.21 | 24.88 | 24.98 | 5,578,758 | -0.12(-0.47%) |
Feb 13, 2013 | 25.03 | 25.21 | 25.03 | 25.09 | 5,435,980 | +0.11(+0.44%) |
Feb 12, 2013 | 24.88 | 25.05 | 24.83 | 24.98 | 6,138,787 | +0.15(+0.62%) |
Feb 11, 2013 | 24.79 | 24.85 | 24.59 | 24.83 | 8,179,734 | +0.02(+0.07%) |
Feb 08, 2013 | 24.76 | 24.81 | 24.56 | 24.81 | 3,789,484 | +0.04(+0.17%) |
Feb 07, 2013 | 24.63 | 24.92 | 24.59 | 24.77 | 7,007,656 | +0.13(+0.53%) |
Feb 06, 2013 | 24.41 | 24.68 | 24.30 | 24.64 | 6,754,791 | +0.32(+1.32%) |
Feb 04, 2013 | 24.55 | 24.55 | 24.18 | 24.32 | 6,588,958 | -0.32(-1.28%) |
Feb 01, 2013 | 24.72 | 24.80 | 24.52 | 24.63 | 5,635,580 | +0.00(+0.00%) |
Jan 31, 2013 | 24.40 | 24.66 | 24.39 | 24.63 | 4,404,817 | +0.16(+0.67%) |
Jan 30, 2013 | 24.63 | 24.72 | 24.35 | 24.47 | 6,615,431 | -0.23(-0.94%) |
Jan 29, 2013 | 24.40 | 24.72 | 24.39 | 24.70 | 15,002,033 | +0.31(+1.27%) |
Jan 28, 2013 | 24.60 | 24.60 | 24.30 | 24.39 | 13,868,839 | -0.11(-0.45%) |
Jan 25, 2013 | 24.32 | 24.57 | 24.18 | 24.50 | 15,054,251 | +0.21(+0.88%) |
Jan 24, 2013 | 23.95 | 24.33 | 23.95 | 24.29 | 5,835,601 | +0.38(+1.58%) |
Jan 23, 2013 | 24.19 | 24.19 | 23.84 | 23.91 | 6,011,866 | -0.37(-1.50%) |
Jan 22, 2013 | 24.07 | 24.32 | 23.98 | 24.27 | 5,800,272 | +0.01(+0.03%) |
Jan 18, 2013 | 24.04 | 24.27 | 24.04 | 24.27 | 4,084,942 | +0.29(+1.22%) |
Jan 17, 2013 | 24.03 | 24.13 | 23.85 | 23.98 | 3,298,217 | +0.02(+0.10%) |
Jan 16, 2013 | 24.18 | 24.24 | 23.93 | 23.95 | 4,636,192 | -0.30(-1.25%) |
Jan 15, 2013 | 24.03 | 24.29 | 23.95 | 24.26 | 5,348,112 | +0.23(+0.96%) |
Jan 14, 2013 | 24.28 | 24.30 | 23.96 | 24.03 | 5,109,520 | -0.24(-1.00%) |
Jan 11, 2013 | 24.18 | 24.35 | 24.03 | 24.27 | 8,139,826 | -0.14(-0.57%) |
Jan 10, 2013 | 24.50 | 24.61 | 24.34 | 24.41 | 5,930,410 | -0.06(-0.25%) |
Jan 09, 2013 | 25.14 | 25.16 | 24.34 | 24.47 | 9,235,350 | -0.66(-2.64%) |
Jan 08, 2013 | 25.17 | 25.23 | 25.02 | 25.13 | 3,624,668 | -0.11(-0.43%) |
Jan 07, 2013 | 25.51 | 25.51 | 25.21 | 25.24 | 3,099,942 | -0.32(-1.24%) |
Jan 04, 2013 | 25.63 | 25.64 | 25.44 | 25.56 | 4,332,757 | -0.02(-0.07%) |
Jan 03, 2013 | 25.53 | 25.73 | 25.47 | 25.58 | 3,587,379 | +0.04(+0.14%) |