Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 27.51 | 27.88 | 27.18 | 27.86 | 10,633,089 | +0.43(+1.57%) |
Mar 27, 2013 | 27.48 | 27.53 | 27.10 | 27.43 | 6,257,106 | -0.04(-0.15%) |
Mar 26, 2013 | 27.04 | 27.68 | 27.04 | 27.47 | 10,610,767 | +0.61(+2.26%) |
Mar 25, 2013 | 26.73 | 27.00 | 26.60 | 26.86 | 8,876,986 | +0.24(+0.90%) |
Mar 22, 2013 | 26.35 | 26.63 | 26.17 | 26.63 | 4,864,211 | +0.33(+1.25%) |
Mar 21, 2013 | 26.52 | 26.63 | 26.29 | 26.30 | 6,934,884 | -0.39(-1.46%) |
Mar 20, 2013 | 26.30 | 26.78 | 26.24 | 26.69 | 10,352,827 | +0.48(+1.82%) |
Mar 19, 2013 | 26.13 | 26.24 | 25.85 | 26.21 | 7,476,936 | +0.14(+0.52%) |
Mar 18, 2013 | 26.00 | 26.30 | 25.96 | 26.07 | 7,580,258 | -0.23(-0.88%) |
Mar 15, 2013 | 25.58 | 26.33 | 25.47 | 26.30 | 17,869,554 | +0.64(+2.50%) |
Mar 14, 2013 | 25.57 | 25.68 | 25.18 | 25.66 | 14,438,279 | +0.27(+1.05%) |
Mar 13, 2013 | 25.42 | 25.68 | 25.31 | 25.40 | 5,430,955 | +0.00(+0.00%) |
Mar 12, 2013 | 25.76 | 26.17 | 25.31 | 25.40 | 9,548,789 | -0.34(-1.33%) |
Mar 11, 2013 | 25.45 | 26.06 | 25.33 | 25.74 | 6,753,821 | +0.23(+0.88%) |
Mar 08, 2013 | 25.72 | 25.72 | 25.39 | 25.51 | 6,022,793 | -0.10(-0.40%) |
Mar 07, 2013 | 25.72 | 25.97 | 25.58 | 25.61 | 6,502,174 | -0.17(-0.66%) |
Mar 06, 2013 | 25.66 | 25.87 | 25.53 | 25.78 | 8,035,031 | +0.16(+0.61%) |
Mar 05, 2013 | 26.27 | 26.35 | 25.48 | 25.63 | 9,733,472 | -0.50(-1.91%) |
Mar 04, 2013 | 25.64 | 26.13 | 25.64 | 26.13 | 7,934,067 | +0.29(+1.14%) |
Mar 01, 2013 | 25.14 | 26.01 | 24.97 | 25.83 | 13,069,537 | +0.61(+2.41%) |
Feb 28, 2013 | 25.28 | 25.37 | 24.99 | 25.22 | 15,108,585 | +0.13(+0.52%) |
Feb 27, 2013 | 25.26 | 25.27 | 24.87 | 25.09 | 17,912,898 | -0.25(-0.97%) |
Feb 26, 2013 | 25.69 | 25.69 | 25.25 | 25.34 | 6,532,202 | -0.94(-3.56%) |
Feb 22, 2013 | 26.50 | 26.54 | 26.06 | 26.28 | 6,573,036 | -0.22(-0.83%) |
Feb 21, 2013 | 26.30 | 26.66 | 26.09 | 26.50 | 10,627,804 | +0.12(+0.44%) |
Feb 20, 2013 | 26.07 | 26.73 | 25.70 | 26.38 | 11,850,240 | +0.29(+1.10%) |
Feb 19, 2013 | 25.65 | 26.19 | 25.35 | 26.09 | 12,137,530 | +0.42(+1.62%) |
Feb 15, 2013 | 25.23 | 25.83 | 25.23 | 25.68 | 19,462,064 | +0.69(+2.76%) |
Feb 14, 2013 | 23.95 | 25.09 | 23.92 | 24.99 | 11,079,950 | +0.89(+3.69%) |
Feb 13, 2013 | 24.20 | 24.30 | 24.02 | 24.10 | 7,113,444 | -0.10(-0.42%) |
Feb 12, 2013 | 24.44 | 24.53 | 24.05 | 24.20 | 10,939,350 | -0.29(-1.20%) |
Feb 11, 2013 | 24.68 | 24.72 | 24.43 | 24.49 | 8,828,709 | -0.27(-1.10%) |
Feb 08, 2013 | 24.85 | 24.88 | 24.48 | 24.77 | 20,284,820 | -0.12(-0.47%) |
Feb 07, 2013 | 25.67 | 25.67 | 24.46 | 24.88 | 14,451,752 | -0.49(-1.94%) |
Feb 06, 2013 | 25.25 | 25.47 | 25.18 | 25.37 | 8,399,773 | -0.10(-0.38%) |
Feb 04, 2013 | 25.03 | 25.48 | 24.97 | 25.47 | 9,291,163 | +0.07(+0.27%) |
Feb 01, 2013 | 25.17 | 25.42 | 24.95 | 25.40 | 13,945,774 | +0.33(+1.34%) |
Jan 31, 2013 | 25.17 | 25.23 | 24.78 | 25.07 | 15,691,303 | -0.16(-0.65%) |
Jan 30, 2013 | 25.15 | 25.64 | 25.15 | 25.23 | 15,869,323 | -0.26(-1.02%) |
Jan 29, 2013 | 25.08 | 25.59 | 24.77 | 25.49 | 12,937,315 | +0.29(+1.14%) |
Jan 28, 2013 | 25.72 | 25.87 | 25.08 | 25.20 | 10,450,540 | -0.49(-1.89%) |
Jan 25, 2013 | 25.63 | 25.85 | 25.03 | 25.69 | 13,083,158 | +0.10(+0.37%) |
Jan 24, 2013 | 25.82 | 26.32 | 25.44 | 25.59 | 16,578,894 | -0.23(-0.90%) |
Jan 23, 2013 | 25.22 | 25.85 | 24.94 | 25.83 | 16,072,946 | +0.94(+3.79%) |
Jan 22, 2013 | 25.27 | 25.45 | 24.55 | 24.88 | 23,139,916 | -0.61(-2.41%) |
Jan 18, 2013 | 24.89 | 25.50 | 24.62 | 25.50 | 26,117,646 | +0.61(+2.47%) |
Jan 17, 2013 | 24.43 | 25.07 | 24.43 | 24.88 | 21,115,080 | +0.60(+2.48%) |
Jan 16, 2013 | 23.55 | 24.28 | 23.54 | 24.28 | 24,168,884 | +0.64(+2.72%) |
Jan 15, 2013 | 23.03 | 23.72 | 23.03 | 23.64 | 19,080,956 | +0.35(+1.50%) |
Jan 14, 2013 | 23.24 | 23.40 | 23.09 | 23.29 | 16,956,308 | +0.16(+0.71%) |
Jan 11, 2013 | 22.95 | 23.16 | 22.79 | 23.13 | 16,380,425 | -0.10(-0.44%) |
Jan 10, 2013 | 23.00 | 23.23 | 22.77 | 23.23 | 22,920,082 | +0.07(+0.29%) |
Jan 09, 2013 | 22.96 | 23.20 | 22.96 | 23.16 | 27,517,262 | +0.13(+0.56%) |
Jan 08, 2013 | 23.43 | 23.67 | 22.79 | 23.03 | 26,145,866 | -0.51(-2.18%) |
Jan 07, 2013 | 23.33 | 24.22 | 23.33 | 23.54 | 26,195,072 | +0.05(+0.20%) |
Jan 04, 2013 | 23.65 | 23.84 | 23.40 | 23.50 | 31,282,186 | -0.30(-1.26%) |
Jan 03, 2013 | 23.91 | 23.91 | 23.34 | 23.80 | 24,500,438 | -0.20(-0.83%) |