Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 26.18 | 26.54 | 26.16 | 26.53 | 11,571,556 | +0.30(+1.14%) |
Mar 27, 2013 | 26.03 | 26.26 | 25.84 | 26.23 | 10,986,801 | -0.01(-0.04%) |
Mar 26, 2013 | 25.97 | 26.25 | 25.88 | 26.24 | 9,695,564 | +0.46(+1.78%) |
Mar 25, 2013 | 25.84 | 26.08 | 25.65 | 25.78 | 10,101,567 | +0.01(+0.06%) |
Mar 22, 2013 | 25.79 | 25.96 | 25.67 | 25.77 | 10,228,123 | +0.13(+0.50%) |
Mar 21, 2013 | 26.00 | 26.11 | 25.60 | 25.64 | 12,759,672 | -0.58(-2.20%) |
Mar 20, 2013 | 26.11 | 26.28 | 26.03 | 26.21 | 10,105,835 | +0.30(+1.15%) |
Mar 19, 2013 | 25.94 | 26.10 | 25.64 | 25.91 | 14,718,496 | +0.03(+0.12%) |
Mar 18, 2013 | 25.58 | 26.15 | 25.58 | 25.88 | 12,163,750 | -0.34(-1.31%) |
Mar 15, 2013 | 26.32 | 26.47 | 26.06 | 26.23 | 19,806,790 | -0.22(-0.85%) |
Mar 14, 2013 | 26.54 | 26.71 | 26.41 | 26.45 | 11,603,894 | +0.07(+0.26%) |
Mar 13, 2013 | 26.32 | 26.45 | 26.21 | 26.39 | 12,522,791 | -0.25(-0.93%) |
Mar 12, 2013 | 26.54 | 26.71 | 26.40 | 26.63 | 14,528,725 | +0.07(+0.28%) |
Mar 11, 2013 | 26.37 | 26.61 | 26.25 | 26.56 | 11,913,551 | +0.17(+0.65%) |
Mar 08, 2013 | 26.39 | 26.41 | 26.03 | 26.39 | 15,397,829 | +0.07(+0.26%) |
Mar 07, 2013 | 26.31 | 26.36 | 26.21 | 26.32 | 11,265,539 | +0.04(+0.17%) |
Mar 06, 2013 | 26.19 | 26.36 | 26.13 | 26.27 | 11,643,955 | +0.10(+0.40%) |
Mar 05, 2013 | 25.93 | 26.18 | 25.86 | 26.17 | 17,360,028 | +0.33(+1.27%) |
Mar 04, 2013 | 25.75 | 25.85 | 25.50 | 25.84 | 9,930,409 | +0.03(+0.12%) |
Mar 01, 2013 | 25.52 | 25.85 | 25.29 | 25.81 | 12,487,762 | +0.07(+0.27%) |
Feb 28, 2013 | 25.81 | 25.91 | 25.70 | 25.74 | 17,939,544 | +0.10(+0.40%) |
Feb 27, 2013 | 25.27 | 25.78 | 25.20 | 25.64 | 9,502,172 | +0.40(+1.57%) |
Feb 26, 2013 | 25.20 | 25.41 | 25.14 | 25.24 | 13,122,976 | +0.02(+0.09%) |
Feb 25, 2013 | 25.57 | 25.76 | 25.20 | 25.22 | 18,647,996 | -0.34(-1.32%) |
Feb 22, 2013 | 24.79 | 25.61 | 24.79 | 25.56 | 27,475,800 | +1.27(+5.23%) |
Feb 21, 2013 | 24.67 | 24.67 | 24.07 | 24.28 | 15,273,612 | -0.43(-1.75%) |
Feb 20, 2013 | 25.41 | 25.41 | 24.71 | 24.72 | 11,995,573 | -0.66(-2.59%) |
Feb 19, 2013 | 25.21 | 25.47 | 24.99 | 25.38 | 8,155,811 | +0.27(+1.06%) |
Feb 15, 2013 | 25.29 | 25.32 | 24.97 | 25.11 | 8,719,037 | -0.15(-0.61%) |
Feb 14, 2013 | 25.04 | 25.30 | 24.90 | 25.26 | 8,552,009 | +0.05(+0.21%) |
Feb 13, 2013 | 25.14 | 25.34 | 25.08 | 25.21 | 7,255,288 | +0.12(+0.48%) |
Feb 12, 2013 | 25.11 | 25.20 | 24.98 | 25.09 | 9,436,446 | -0.10(-0.39%) |
Feb 11, 2013 | 25.56 | 25.56 | 25.17 | 25.19 | 11,067,490 | -0.44(-1.72%) |
Feb 08, 2013 | 25.13 | 25.64 | 25.09 | 25.63 | 17,417,706 | +0.64(+2.57%) |
Feb 07, 2013 | 25.03 | 25.08 | 24.61 | 24.99 | 14,213,004 | -0.10(-0.42%) |
Feb 06, 2013 | 25.12 | 25.19 | 24.96 | 25.09 | 12,174,208 | +0.22(+0.87%) |
Feb 04, 2013 | 25.05 | 25.19 | 24.86 | 24.88 | 21,872,186 | -0.34(-1.33%) |
Feb 01, 2013 | 24.81 | 25.23 | 24.73 | 25.21 | 18,529,846 | +0.48(+1.93%) |
Jan 31, 2013 | 24.54 | 24.76 | 24.42 | 24.73 | 18,444,574 | +0.19(+0.79%) |
Jan 30, 2013 | 24.40 | 24.65 | 24.37 | 24.54 | 11,171,410 | +0.11(+0.46%) |
Jan 29, 2013 | 24.38 | 24.55 | 24.22 | 24.43 | 8,269,522 | -0.28(-1.12%) |
Jan 28, 2013 | 24.55 | 24.91 | 24.53 | 24.70 | 10,396,189 | +0.18(+0.73%) |
Jan 25, 2013 | 24.79 | 24.89 | 24.46 | 24.52 | 11,284,978 | -0.22(-0.88%) |
Jan 24, 2013 | 24.79 | 25.13 | 24.68 | 24.74 | 10,469,073 | +0.01(+0.03%) |
Jan 23, 2013 | 24.86 | 24.90 | 24.52 | 24.73 | 12,728,057 | -0.28(-1.14%) |
Jan 22, 2013 | 24.93 | 25.02 | 24.77 | 25.02 | 17,446,668 | -0.04(-0.18%) |
Jan 18, 2013 | 24.70 | 25.08 | 24.69 | 25.06 | 17,781,292 | +0.28(+1.12%) |
Jan 17, 2013 | 24.31 | 24.86 | 24.26 | 24.79 | 12,296,559 | +0.48(+1.97%) |
Jan 16, 2013 | 24.06 | 24.34 | 23.99 | 24.31 | 7,242,762 | +0.17(+0.71%) |
Jan 15, 2013 | 24.03 | 24.21 | 23.90 | 24.14 | 6,583,384 | -0.04(-0.19%) |
Jan 14, 2013 | 24.11 | 24.40 | 24.11 | 24.18 | 7,378,081 | -0.06(-0.25%) |
Jan 11, 2013 | 24.23 | 24.40 | 24.17 | 24.24 | 7,190,876 | -0.01(-0.03%) |
Jan 10, 2013 | 24.01 | 24.35 | 23.99 | 24.25 | 10,724,699 | +0.32(+1.34%) |
Jan 09, 2013 | 23.61 | 23.93 | 23.60 | 23.93 | 9,033,233 | +0.33(+1.42%) |
Jan 08, 2013 | 23.74 | 23.92 | 23.47 | 23.59 | 9,232,310 | -0.27(-1.15%) |
Jan 07, 2013 | 23.75 | 24.07 | 23.75 | 23.87 | 9,887,809 | +0.07(+0.31%) |
Jan 04, 2013 | 23.93 | 24.06 | 23.74 | 23.79 | 10,173,598 | -0.05(-0.21%) |
Jan 03, 2013 | 24.04 | 24.14 | 23.76 | 23.84 | 11,813,215 | -0.31(-1.30%) |