Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 26.21 | 26.71 | 26.04 | 26.68 | 1,866,033 | +0.31(+1.16%) |
Mar 27, 2013 | 25.95 | 26.48 | 25.94 | 26.37 | 1,292,993 | +0.27(+1.05%) |
Mar 26, 2013 | 26.18 | 26.18 | 25.71 | 26.10 | 1,137,512 | -0.09(-0.35%) |
Mar 25, 2013 | 26.46 | 26.54 | 25.90 | 26.19 | 1,748,082 | -0.49(-1.83%) |
Mar 22, 2013 | 26.58 | 26.87 | 26.50 | 26.68 | 1,158,886 | -0.10(-0.39%) |
Mar 21, 2013 | 26.69 | 27.02 | 26.46 | 26.78 | 2,139,527 | +0.39(+1.48%) |
Mar 20, 2013 | 26.18 | 26.48 | 26.18 | 26.39 | 1,751,090 | +0.16(+0.59%) |
Mar 19, 2013 | 25.92 | 26.53 | 25.87 | 26.23 | 2,255,628 | +0.33(+1.28%) |
Mar 18, 2013 | 26.21 | 26.53 | 25.79 | 25.90 | 2,052,116 | +0.10(+0.40%) |
Mar 15, 2013 | 25.86 | 26.12 | 25.55 | 25.80 | 4,973,973 | -0.07(-0.28%) |
Mar 14, 2013 | 25.37 | 25.97 | 25.28 | 25.87 | 1,788,438 | +0.40(+1.56%) |
Mar 13, 2013 | 26.19 | 26.40 | 25.42 | 25.47 | 2,529,403 | -0.72(-2.73%) |
Mar 12, 2013 | 25.80 | 26.26 | 25.61 | 26.19 | 3,212,649 | +0.86(+3.39%) |
Mar 11, 2013 | 25.71 | 25.79 | 25.20 | 25.33 | 1,301,825 | -0.16(-0.64%) |
Mar 08, 2013 | 25.39 | 26.04 | 25.00 | 25.49 | 3,077,324 | -0.12(-0.46%) |
Mar 07, 2013 | 26.28 | 26.62 | 25.40 | 25.61 | 2,810,826 | -0.58(-2.21%) |
Mar 06, 2013 | 25.11 | 26.23 | 24.41 | 26.19 | 4,441,235 | +1.12(+4.46%) |
Mar 05, 2013 | 25.64 | 25.90 | 25.06 | 25.07 | 2,597,943 | -0.40(-1.58%) |
Mar 04, 2013 | 26.10 | 26.14 | 25.27 | 25.47 | 2,383,181 | -0.59(-2.24%) |
Mar 01, 2013 | 26.30 | 26.61 | 25.91 | 26.06 | 2,123,695 | +0.03(+0.12%) |
Feb 28, 2013 | 26.47 | 26.60 | 25.87 | 26.03 | 2,832,489 | -0.84(-3.12%) |
Feb 27, 2013 | 26.86 | 27.14 | 26.66 | 26.86 | 2,341,530 | -0.09(-0.35%) |
Feb 26, 2013 | 26.30 | 27.07 | 25.88 | 26.96 | 3,232,943 | +0.73(+2.77%) |
Feb 25, 2013 | 26.22 | 26.59 | 26.05 | 26.23 | 2,169,379 | +0.39(+1.49%) |
Feb 22, 2013 | 25.86 | 26.06 | 25.45 | 25.85 | 1,323,109 | -0.08(-0.30%) |
Feb 21, 2013 | 24.97 | 26.25 | 24.89 | 25.92 | 3,118,482 | +1.11(+4.48%) |
Feb 20, 2013 | 25.78 | 25.89 | 24.77 | 24.81 | 3,392,752 | -1.40(-5.33%) |
Feb 19, 2013 | 26.19 | 26.44 | 26.06 | 26.21 | 2,039,623 | -0.25(-0.95%) |
Feb 15, 2013 | 27.74 | 27.79 | 26.24 | 26.46 | 3,594,193 | -1.62(-5.77%) |
Feb 14, 2013 | 28.55 | 29.37 | 28.03 | 28.08 | 2,141,620 | -0.28(-1.00%) |
Feb 13, 2013 | 28.69 | 29.27 | 28.28 | 28.36 | 1,820,379 | -0.39(-1.34%) |
Feb 12, 2013 | 28.39 | 28.91 | 28.08 | 28.75 | 1,227,262 | +0.33(+1.15%) |
Feb 11, 2013 | 28.85 | 28.93 | 28.31 | 28.42 | 1,386,250 | -0.82(-2.81%) |
Feb 08, 2013 | 29.34 | 29.49 | 29.07 | 29.24 | 1,099,429 | -0.12(-0.42%) |
Feb 07, 2013 | 29.03 | 29.50 | 28.67 | 29.36 | 1,840,117 | +0.05(+0.18%) |
Feb 06, 2013 | 29.32 | 29.67 | 29.15 | 29.31 | 1,825,424 | -0.28(-0.96%) |
Feb 04, 2013 | 29.45 | 30.22 | 29.45 | 29.59 | 1,547,249 | -0.15(-0.52%) |
Feb 01, 2013 | 29.89 | 30.18 | 29.22 | 29.75 | 1,637,831 | +0.28(+0.94%) |
Jan 31, 2013 | 29.86 | 30.05 | 29.42 | 29.47 | 1,468,260 | -0.53(-1.76%) |
Jan 30, 2013 | 30.15 | 30.75 | 29.94 | 30.00 | 2,461,934 | +0.26(+0.89%) |
Jan 29, 2013 | 29.87 | 30.06 | 29.52 | 29.74 | 1,824,161 | +0.27(+0.92%) |
Jan 28, 2013 | 29.46 | 29.56 | 29.28 | 29.47 | 2,045,525 | -0.04(-0.13%) |
Jan 25, 2013 | 30.50 | 30.56 | 29.30 | 29.50 | 3,293,565 | -1.08(-3.53%) |
Jan 24, 2013 | 31.49 | 31.70 | 30.57 | 30.58 | 3,104,229 | -1.14(-3.59%) |
Jan 23, 2013 | 32.40 | 32.69 | 31.69 | 31.72 | 1,868,036 | -0.87(-2.66%) |
Jan 22, 2013 | 32.47 | 32.59 | 32.01 | 32.59 | 2,011,001 | +0.07(+0.22%) |
Jan 18, 2013 | 32.53 | 32.67 | 32.38 | 32.52 | 1,714,612 | -0.01(-0.04%) |
Jan 17, 2013 | 32.53 | 32.80 | 31.90 | 32.53 | 2,147,933 | -0.20(-0.61%) |
Jan 16, 2013 | 32.63 | 32.88 | 32.45 | 32.73 | 1,179,910 | -0.08(-0.25%) |
Jan 15, 2013 | 32.64 | 33.14 | 32.40 | 32.82 | 1,288,902 | +0.21(+0.63%) |
Jan 14, 2013 | 33.05 | 33.09 | 32.46 | 32.61 | 1,397,586 | -0.10(-0.31%) |
Jan 11, 2013 | 32.48 | 32.90 | 32.19 | 32.71 | 1,269,332 | +0.12(+0.35%) |
Jan 10, 2013 | 32.44 | 32.78 | 32.06 | 32.60 | 1,874,000 | +0.52(+1.62%) |
Jan 09, 2013 | 32.12 | 32.22 | 31.57 | 32.08 | 1,373,679 | +0.01(+0.02%) |
Jan 08, 2013 | 31.90 | 32.36 | 31.76 | 32.07 | 2,402,383 | +0.17(+0.52%) |
Jan 07, 2013 | 32.57 | 32.57 | 31.85 | 31.90 | 2,699,889 | -0.93(-2.84%) |
Jan 04, 2013 | 32.71 | 32.93 | 32.27 | 32.84 | 2,334,076 | -0.31(-0.93%) |
Jan 03, 2013 | 34.10 | 34.35 | 32.95 | 33.14 | 2,568,044 | -1.15(-3.36%) |