Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 27.34 | 27.75 | 27.12 | 27.27 | 2,753,813 | +0.06(+0.22%) |
Mar 27, 2013 | 26.76 | 27.21 | 26.49 | 27.21 | 1,166,439 | +0.26(+0.98%) |
Mar 26, 2013 | 26.89 | 26.95 | 26.73 | 26.94 | 832,706 | +0.25(+0.92%) |
Mar 25, 2013 | 26.81 | 27.06 | 26.50 | 26.70 | 938,624 | -0.01(-0.03%) |
Mar 22, 2013 | 26.62 | 26.79 | 26.41 | 26.70 | 1,053,768 | +0.23(+0.87%) |
Mar 21, 2013 | 26.47 | 26.76 | 26.26 | 26.47 | 960,384 | -0.29(-1.08%) |
Mar 20, 2013 | 26.56 | 26.85 | 26.47 | 26.76 | 841,749 | +0.39(+1.48%) |
Mar 19, 2013 | 27.01 | 27.13 | 26.26 | 26.37 | 1,296,523 | -0.59(-2.21%) |
Mar 18, 2013 | 26.77 | 27.22 | 26.70 | 26.97 | 762,586 | -0.22(-0.81%) |
Mar 15, 2013 | 27.01 | 27.38 | 26.94 | 27.19 | 1,316,640 | +0.03(+0.09%) |
Mar 14, 2013 | 26.85 | 27.30 | 26.84 | 27.16 | 1,036,708 | +0.38(+1.43%) |
Mar 13, 2013 | 26.49 | 26.86 | 26.38 | 26.78 | 1,050,383 | +0.30(+1.12%) |
Mar 12, 2013 | 26.70 | 26.75 | 26.22 | 26.48 | 1,150,587 | -0.25(-0.92%) |
Mar 11, 2013 | 26.73 | 27.03 | 26.62 | 26.73 | 1,398,834 | +0.00(+0.00%) |
Mar 08, 2013 | 26.49 | 26.76 | 26.38 | 26.73 | 1,766,731 | +0.49(+1.87%) |
Mar 07, 2013 | 25.69 | 26.37 | 25.53 | 26.24 | 1,963,492 | +0.60(+2.35%) |
Mar 06, 2013 | 25.41 | 25.71 | 25.33 | 25.64 | 1,323,243 | +0.32(+1.27%) |
Mar 05, 2013 | 24.73 | 25.40 | 24.73 | 25.31 | 1,439,556 | +0.75(+3.04%) |
Mar 04, 2013 | 24.82 | 24.98 | 24.27 | 24.57 | 2,420,320 | -0.42(-1.66%) |
Mar 01, 2013 | 25.36 | 25.47 | 24.59 | 24.98 | 2,656,777 | -0.78(-3.03%) |
Feb 28, 2013 | 25.85 | 26.09 | 25.73 | 25.76 | 1,282,102 | -0.01(-0.03%) |
Feb 27, 2013 | 25.27 | 25.88 | 25.27 | 25.77 | 1,057,696 | +0.43(+1.71%) |
Feb 26, 2013 | 25.36 | 25.65 | 25.05 | 25.34 | 2,560,587 | -0.93(-3.55%) |
Feb 22, 2013 | 26.04 | 26.28 | 25.64 | 26.27 | 1,354,313 | +0.38(+1.47%) |
Feb 21, 2013 | 25.75 | 26.87 | 25.44 | 25.89 | 1,989,962 | -0.36(-1.36%) |
Feb 20, 2013 | 27.26 | 27.40 | 26.23 | 26.25 | 2,341,119 | -1.03(-3.79%) |
Feb 19, 2013 | 26.90 | 27.48 | 26.90 | 27.28 | 1,585,694 | +0.48(+1.80%) |
Feb 15, 2013 | 26.86 | 26.95 | 26.69 | 26.80 | 997,758 | +0.04(+0.16%) |
Feb 14, 2013 | 26.48 | 26.86 | 26.41 | 26.75 | 801,094 | +0.21(+0.80%) |
Feb 13, 2013 | 26.37 | 26.71 | 26.36 | 26.54 | 679,839 | +0.28(+1.06%) |
Feb 12, 2013 | 26.11 | 26.35 | 25.98 | 26.26 | 1,583,904 | +0.28(+1.08%) |
Feb 11, 2013 | 26.27 | 26.42 | 25.84 | 25.98 | 1,881,471 | -0.31(-1.19%) |
Feb 08, 2013 | 26.43 | 26.51 | 26.22 | 26.30 | 820,182 | -0.10(-0.39%) |
Feb 07, 2013 | 26.80 | 26.81 | 26.29 | 26.40 | 1,027,784 | -0.26(-0.99%) |
Feb 06, 2013 | 26.30 | 26.69 | 26.28 | 26.66 | 1,475,265 | +0.44(+1.68%) |
Feb 04, 2013 | 26.40 | 26.55 | 26.19 | 26.22 | 1,047,528 | -0.42(-1.56%) |
Feb 01, 2013 | 26.66 | 26.96 | 26.59 | 26.64 | 923,865 | +0.17(+0.64%) |
Jan 31, 2013 | 26.36 | 26.67 | 26.20 | 26.47 | 1,149,616 | +0.01(+0.03%) |
Jan 30, 2013 | 27.13 | 27.25 | 26.37 | 26.46 | 1,327,019 | -0.72(-2.65%) |
Jan 29, 2013 | 27.02 | 27.33 | 27.02 | 27.18 | 1,261,890 | +0.05(+0.19%) |
Jan 28, 2013 | 26.99 | 27.20 | 26.93 | 27.13 | 1,372,671 | +0.20(+0.72%) |
Jan 25, 2013 | 26.27 | 26.99 | 26.25 | 26.93 | 1,837,033 | +0.81(+3.12%) |
Jan 24, 2013 | 25.71 | 26.14 | 25.71 | 26.12 | 1,445,801 | +0.47(+1.85%) |
Jan 23, 2013 | 25.70 | 25.85 | 25.48 | 25.64 | 1,136,328 | -0.14(-0.53%) |
Jan 22, 2013 | 25.95 | 25.98 | 25.68 | 25.78 | 1,766,341 | -0.14(-0.56%) |
Jan 18, 2013 | 25.81 | 25.99 | 25.59 | 25.92 | 1,091,951 | +0.16(+0.63%) |
Jan 17, 2013 | 25.08 | 25.91 | 25.07 | 25.76 | 2,294,899 | +0.81(+3.26%) |
Jan 16, 2013 | 24.97 | 25.06 | 24.77 | 24.95 | 2,311,154 | -0.15(-0.61%) |
Jan 15, 2013 | 24.22 | 25.14 | 24.21 | 25.10 | 2,971,340 | +0.73(+2.99%) |
Jan 14, 2013 | 24.64 | 24.80 | 23.94 | 24.37 | 4,767,581 | -0.62(-2.48%) |
Jan 11, 2013 | 24.75 | 25.84 | 24.56 | 24.99 | 9,090,282 | -2.14(-7.87%) |
Jan 10, 2013 | 26.68 | 27.13 | 26.63 | 27.13 | 1,599,015 | +0.63(+2.37%) |
Jan 09, 2013 | 26.53 | 26.59 | 26.36 | 26.50 | 976,684 | +0.06(+0.22%) |
Jan 08, 2013 | 26.50 | 26.64 | 26.37 | 26.44 | 1,215,928 | -0.13(-0.48%) |
Jan 07, 2013 | 26.37 | 26.67 | 26.35 | 26.57 | 960,513 | +0.02(+0.06%) |
Jan 04, 2013 | 26.14 | 26.65 | 26.01 | 26.55 | 1,578,214 | +0.54(+2.09%) |
Jan 03, 2013 | 25.94 | 26.18 | 25.81 | 26.01 | 1,647,666 | +0.03(+0.10%) |