Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 26.60 | 26.60 | 26.45 | 26.57 | 23,636,472 | +0.01(+0.03%) |
Mar 27, 2013 | 26.64 | 26.69 | 26.43 | 26.56 | 20,661,822 | -0.23(-0.86%) |
Mar 26, 2013 | 26.88 | 26.90 | 26.63 | 26.79 | 25,945,588 | +0.06(+0.24%) |
Mar 25, 2013 | 26.83 | 26.86 | 26.53 | 26.73 | 28,269,370 | +0.01(+0.03%) |
Mar 22, 2013 | 26.77 | 26.85 | 26.65 | 26.72 | 21,784,406 | +0.04(+0.16%) |
Mar 21, 2013 | 26.69 | 26.85 | 26.65 | 26.68 | 33,427,850 | -0.22(-0.80%) |
Mar 20, 2013 | 27.04 | 27.18 | 26.83 | 26.89 | 26,523,342 | -0.04(-0.13%) |
Mar 19, 2013 | 27.24 | 27.24 | 26.81 | 26.93 | 33,031,368 | -0.19(-0.71%) |
Mar 18, 2013 | 27.08 | 27.22 | 27.02 | 27.12 | 41,426,404 | -0.32(-1.15%) |
Mar 15, 2013 | 26.83 | 27.44 | 26.79 | 27.44 | 78,054,512 | +0.88(+3.33%) |
Mar 14, 2013 | 26.54 | 26.60 | 26.43 | 26.55 | 30,439,094 | +0.14(+0.54%) |
Mar 13, 2013 | 26.39 | 26.47 | 26.24 | 26.41 | 22,014,528 | +0.08(+0.30%) |
Mar 12, 2013 | 26.64 | 26.70 | 26.31 | 26.33 | 31,588,704 | -0.34(-1.27%) |
Mar 11, 2013 | 26.27 | 26.68 | 26.24 | 26.67 | 26,438,854 | +0.45(+1.73%) |
Mar 08, 2013 | 26.18 | 26.30 | 26.02 | 26.22 | 33,476,250 | +0.06(+0.22%) |
Mar 07, 2013 | 25.95 | 26.20 | 25.91 | 26.16 | 29,930,838 | +0.27(+1.03%) |
Mar 06, 2013 | 25.92 | 25.96 | 25.72 | 25.89 | 25,745,474 | +0.12(+0.47%) |
Mar 05, 2013 | 25.85 | 26.07 | 25.72 | 25.77 | 32,456,188 | +0.02(+0.08%) |
Mar 04, 2013 | 25.40 | 25.77 | 25.38 | 25.75 | 23,502,828 | +0.33(+1.30%) |
Mar 01, 2013 | 25.10 | 25.54 | 25.03 | 25.42 | 28,718,760 | +0.22(+0.88%) |
Feb 28, 2013 | 25.21 | 25.40 | 25.15 | 25.20 | 30,774,120 | -0.04(-0.14%) |
Feb 27, 2013 | 25.01 | 25.30 | 24.85 | 25.23 | 44,797,704 | +0.27(+1.09%) |
Feb 26, 2013 | 25.20 | 25.21 | 24.79 | 24.96 | 41,219,876 | -0.03(-0.11%) |
Feb 25, 2013 | 25.74 | 25.82 | 24.97 | 24.99 | 37,635,900 | -0.74(-2.88%) |
Feb 22, 2013 | 25.55 | 25.73 | 25.42 | 25.73 | 28,571,656 | +0.26(+1.02%) |
Feb 21, 2013 | 25.17 | 25.63 | 25.15 | 25.47 | 52,949,772 | +0.26(+1.03%) |
Feb 20, 2013 | 25.20 | 25.37 | 25.18 | 25.21 | 38,343,116 | -0.03(-0.11%) |
Feb 19, 2013 | 25.26 | 25.33 | 25.20 | 25.24 | 35,384,056 | -0.01(-0.06%) |
Feb 15, 2013 | 25.31 | 25.40 | 25.15 | 25.25 | 29,387,692 | -0.04(-0.14%) |
Feb 14, 2013 | 25.15 | 25.33 | 25.07 | 25.29 | 31,042,272 | +0.06(+0.23%) |
Feb 13, 2013 | 25.46 | 25.51 | 25.10 | 25.23 | 29,718,058 | -0.27(-1.07%) |
Feb 12, 2013 | 25.38 | 25.53 | 25.30 | 25.50 | 27,230,936 | +0.18(+0.71%) |
Feb 11, 2013 | 25.10 | 25.42 | 25.08 | 25.33 | 33,691,344 | +0.27(+1.09%) |
Feb 08, 2013 | 24.92 | 25.08 | 24.91 | 25.05 | 25,655,544 | +0.16(+0.64%) |
Feb 07, 2013 | 25.10 | 25.10 | 24.82 | 24.89 | 37,723,760 | -0.22(-0.89%) |
Feb 06, 2013 | 25.02 | 25.12 | 24.93 | 25.12 | 33,535,690 | +0.15(+0.60%) |
Feb 04, 2013 | 25.09 | 25.14 | 24.87 | 24.97 | 30,966,266 | -0.27(-1.05%) |
Feb 01, 2013 | 25.18 | 25.32 | 25.10 | 25.23 | 29,255,250 | +0.22(+0.86%) |
Jan 31, 2013 | 25.04 | 25.13 | 24.99 | 25.02 | 23,328,914 | -0.10(-0.40%) |
Jan 30, 2013 | 25.13 | 25.17 | 24.94 | 25.12 | 38,720,364 | -0.04(-0.14%) |
Jan 29, 2013 | 25.03 | 25.20 | 25.00 | 25.15 | 23,622,300 | +0.11(+0.46%) |
Jan 28, 2013 | 25.10 | 25.14 | 24.85 | 25.04 | 30,943,740 | -0.02(-0.09%) |
Jan 25, 2013 | 25.16 | 25.18 | 24.92 | 25.06 | 27,256,672 | -0.01(-0.06%) |
Jan 24, 2013 | 25.00 | 25.29 | 24.88 | 25.07 | 30,975,552 | +0.15(+0.60%) |
Jan 23, 2013 | 24.98 | 25.05 | 24.87 | 24.92 | 25,491,996 | -0.06(-0.26%) |
Jan 22, 2013 | 24.82 | 25.00 | 24.75 | 24.99 | 29,307,860 | +0.08(+0.32%) |
Jan 18, 2013 | 24.95 | 25.02 | 24.60 | 24.91 | 44,032,708 | -0.07(-0.29%) |
Jan 17, 2013 | 25.10 | 25.12 | 24.91 | 24.98 | 32,115,502 | -0.04(-0.17%) |
Jan 16, 2013 | 24.94 | 25.17 | 24.90 | 25.02 | 23,556,032 | -0.01(-0.06%) |
Jan 15, 2013 | 24.70 | 25.10 | 24.68 | 25.04 | 34,827,340 | +0.24(+0.98%) |
Jan 14, 2013 | 24.95 | 25.00 | 24.62 | 24.80 | 32,454,314 | -0.24(-0.94%) |
Jan 11, 2013 | 24.91 | 25.09 | 24.63 | 25.03 | 61,877,652 | -0.21(-0.85%) |
Jan 10, 2013 | 24.98 | 25.25 | 24.88 | 25.25 | 52,574,456 | +0.49(+1.99%) |
Jan 09, 2013 | 24.85 | 25.07 | 24.72 | 24.75 | 34,479,308 | +0.00(+0.00%) |
Jan 08, 2013 | 24.73 | 24.81 | 24.55 | 24.75 | 28,240,610 | -0.04(-0.17%) |
Jan 07, 2013 | 24.90 | 24.94 | 24.58 | 24.80 | 39,451,668 | -0.12(-0.49%) |
Jan 04, 2013 | 24.67 | 24.99 | 24.57 | 24.92 | 44,067,552 | +0.13(+0.52%) |
Jan 03, 2013 | 24.95 | 24.99 | 24.68 | 24.79 | 35,580,952 | -0.21(-0.83%) |