Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 27.12 | 27.62 | 27.04 | 27.60 | 1,743,341 | +0.47(+1.75%) |
Mar 27, 2013 | 27.16 | 27.16 | 26.94 | 27.12 | 970,171 | -0.11(-0.41%) |
Mar 26, 2013 | 26.98 | 27.27 | 26.95 | 27.23 | 1,108,412 | +0.35(+1.29%) |
Mar 25, 2013 | 27.20 | 27.26 | 26.82 | 26.89 | 1,257,836 | -0.28(-1.02%) |
Mar 22, 2013 | 26.63 | 27.29 | 26.62 | 27.17 | 1,669,261 | +0.55(+2.05%) |
Mar 21, 2013 | 26.63 | 26.78 | 26.50 | 26.62 | 772,380 | -0.14(-0.51%) |
Mar 20, 2013 | 26.38 | 26.92 | 26.37 | 26.76 | 1,393,798 | +0.44(+1.65%) |
Mar 19, 2013 | 26.15 | 26.40 | 26.12 | 26.32 | 944,191 | +0.20(+0.77%) |
Mar 18, 2013 | 25.97 | 26.28 | 25.97 | 26.12 | 1,189,939 | +0.00(+0.00%) |
Mar 15, 2013 | 26.06 | 26.14 | 25.96 | 26.12 | 2,210,050 | -0.02(-0.07%) |
Mar 14, 2013 | 26.17 | 26.20 | 25.96 | 26.14 | 1,247,115 | -0.01(-0.05%) |
Mar 13, 2013 | 26.09 | 26.20 | 25.98 | 26.15 | 946,388 | +0.06(+0.23%) |
Mar 12, 2013 | 26.03 | 26.10 | 25.96 | 26.09 | 910,939 | +0.03(+0.11%) |
Mar 11, 2013 | 26.06 | 26.21 | 26.00 | 26.06 | 994,906 | +0.03(+0.11%) |
Mar 08, 2013 | 26.17 | 26.24 | 25.99 | 26.03 | 1,524,152 | +0.00(+0.00%) |
Mar 07, 2013 | 26.09 | 26.24 | 26.02 | 26.03 | 1,294,806 | -0.05(-0.18%) |
Mar 06, 2013 | 26.31 | 26.41 | 26.07 | 26.08 | 950,024 | -0.21(-0.78%) |
Mar 05, 2013 | 26.31 | 26.46 | 26.24 | 26.28 | 1,124,470 | +0.03(+0.10%) |
Mar 04, 2013 | 26.10 | 26.29 | 26.10 | 26.26 | 1,546,603 | +0.05(+0.18%) |
Mar 01, 2013 | 26.38 | 26.43 | 25.98 | 26.21 | 3,006,631 | -0.25(-0.94%) |
Feb 28, 2013 | 26.59 | 26.63 | 26.40 | 26.46 | 1,679,861 | +0.01(+0.05%) |
Feb 27, 2013 | 26.24 | 26.59 | 26.18 | 26.45 | 1,228,891 | +0.18(+0.67%) |
Feb 26, 2013 | 26.22 | 26.42 | 26.16 | 26.27 | 2,079,516 | +0.18(+0.67%) |
Feb 25, 2013 | 26.26 | 26.47 | 26.09 | 26.09 | 2,005,999 | -0.15(-0.55%) |
Feb 22, 2013 | 25.87 | 26.42 | 25.81 | 26.24 | 2,330,308 | +0.51(+1.99%) |
Feb 21, 2013 | 25.66 | 25.82 | 25.50 | 25.73 | 1,535,158 | +0.07(+0.27%) |
Feb 20, 2013 | 25.79 | 25.87 | 25.66 | 25.66 | 861,510 | -0.15(-0.56%) |
Feb 19, 2013 | 25.62 | 25.83 | 25.47 | 25.80 | 2,267,271 | +0.23(+0.92%) |
Feb 15, 2013 | 25.36 | 25.76 | 25.32 | 25.57 | 2,047,592 | +0.26(+1.01%) |
Feb 14, 2013 | 25.44 | 25.55 | 25.31 | 25.31 | 1,202,646 | -0.15(-0.57%) |
Feb 13, 2013 | 25.58 | 25.69 | 25.34 | 25.46 | 1,810,999 | -0.03(-0.13%) |
Feb 12, 2013 | 25.34 | 25.52 | 25.26 | 25.49 | 2,090,359 | +0.15(+0.59%) |
Feb 11, 2013 | 25.50 | 25.56 | 25.34 | 25.34 | 1,238,882 | -0.21(-0.83%) |
Feb 08, 2013 | 25.11 | 25.68 | 25.08 | 25.56 | 2,767,958 | +0.48(+1.92%) |
Feb 07, 2013 | 25.42 | 25.42 | 25.00 | 25.08 | 1,930,504 | -0.31(-1.24%) |
Feb 06, 2013 | 25.25 | 25.39 | 25.02 | 25.39 | 1,926,266 | +0.57(+2.29%) |
Feb 04, 2013 | 24.82 | 24.94 | 24.65 | 24.82 | 2,126,075 | -0.04(-0.15%) |
Feb 01, 2013 | 24.80 | 24.88 | 24.57 | 24.86 | 1,622,310 | +0.30(+1.21%) |
Jan 31, 2013 | 24.39 | 24.75 | 24.39 | 24.56 | 2,571,996 | +0.03(+0.12%) |
Jan 30, 2013 | 24.51 | 24.60 | 24.41 | 24.53 | 1,566,466 | +0.05(+0.21%) |
Jan 29, 2013 | 24.27 | 24.52 | 24.18 | 24.48 | 1,166,872 | +0.17(+0.72%) |
Jan 28, 2013 | 24.36 | 24.42 | 24.20 | 24.31 | 994,264 | +0.02(+0.07%) |
Jan 25, 2013 | 24.42 | 24.48 | 23.95 | 24.29 | 1,710,195 | +0.03(+0.14%) |
Jan 24, 2013 | 24.33 | 24.48 | 24.08 | 24.26 | 1,652,685 | +0.08(+0.32%) |
Jan 23, 2013 | 24.09 | 24.22 | 24.03 | 24.18 | 881,665 | +0.04(+0.18%) |
Jan 22, 2013 | 24.20 | 24.20 | 23.94 | 24.14 | 1,791,819 | -0.09(-0.37%) |
Jan 18, 2013 | 24.09 | 24.23 | 23.92 | 24.23 | 1,021,357 | +0.11(+0.46%) |
Jan 17, 2013 | 23.94 | 24.18 | 23.88 | 24.12 | 1,493,382 | +0.28(+1.16%) |
Jan 16, 2013 | 23.88 | 23.94 | 23.75 | 23.84 | 1,280,264 | -0.06(-0.27%) |
Jan 15, 2013 | 23.76 | 23.98 | 23.76 | 23.90 | 1,525,148 | +0.03(+0.14%) |
Jan 14, 2013 | 23.80 | 23.95 | 23.74 | 23.87 | 1,598,923 | +0.11(+0.47%) |
Jan 11, 2013 | 23.58 | 23.81 | 23.58 | 23.76 | 1,697,600 | +0.06(+0.27%) |
Jan 10, 2013 | 23.81 | 23.91 | 23.60 | 23.70 | 1,930,887 | -0.00(-0.02%) |
Jan 09, 2013 | 23.78 | 23.92 | 23.65 | 23.70 | 1,756,322 | -0.07(-0.29%) |
Jan 08, 2013 | 23.46 | 23.80 | 23.46 | 23.77 | 2,097,681 | +0.26(+1.10%) |
Jan 07, 2013 | 23.45 | 23.67 | 23.37 | 23.51 | 2,829,058 | -0.01(-0.05%) |
Jan 04, 2013 | 23.36 | 23.56 | 23.27 | 23.52 | 1,986,536 | +0.16(+0.69%) |
Jan 03, 2013 | 23.13 | 23.49 | 22.99 | 23.36 | 2,036,938 | +0.17(+0.73%) |