Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.81 | 26.10 | 25.72 | 26.03 | 2,728,268 | +0.33(+1.29%) |
Mar 27, 2013 | 25.49 | 25.76 | 25.46 | 25.70 | 795,002 | +0.14(+0.53%) |
Mar 26, 2013 | 25.63 | 25.82 | 25.39 | 25.56 | 760,625 | +0.06(+0.25%) |
Mar 25, 2013 | 25.47 | 25.61 | 25.35 | 25.49 | 604,305 | +0.11(+0.45%) |
Mar 22, 2013 | 25.25 | 25.54 | 25.25 | 25.38 | 572,206 | +0.12(+0.48%) |
Mar 21, 2013 | 25.19 | 25.49 | 25.07 | 25.26 | 611,715 | +0.03(+0.11%) |
Mar 20, 2013 | 24.85 | 25.39 | 24.85 | 25.23 | 761,110 | +0.43(+1.74%) |
Mar 19, 2013 | 24.88 | 25.04 | 24.48 | 24.80 | 886,125 | +0.02(+0.09%) |
Mar 18, 2013 | 24.73 | 24.93 | 24.73 | 24.78 | 1,050,315 | -0.05(-0.20%) |
Mar 15, 2013 | 25.07 | 25.17 | 24.77 | 24.83 | 1,473,740 | -0.24(-0.95%) |
Mar 14, 2013 | 24.87 | 25.14 | 24.74 | 25.06 | 717,164 | +0.26(+1.06%) |
Mar 13, 2013 | 24.79 | 24.94 | 24.76 | 24.80 | 706,211 | +0.03(+0.10%) |
Mar 12, 2013 | 24.56 | 24.92 | 24.53 | 24.78 | 898,933 | -0.01(-0.03%) |
Mar 11, 2013 | 24.72 | 24.92 | 24.64 | 24.78 | 1,165,937 | +0.11(+0.45%) |
Mar 08, 2013 | 24.54 | 24.78 | 24.41 | 24.67 | 1,012,398 | +0.28(+1.16%) |
Mar 07, 2013 | 24.49 | 24.72 | 24.32 | 24.39 | 1,341,813 | -0.15(-0.63%) |
Mar 06, 2013 | 24.50 | 24.79 | 24.49 | 24.54 | 796,211 | +0.06(+0.26%) |
Mar 05, 2013 | 24.26 | 24.48 | 24.19 | 24.48 | 1,217,703 | +0.23(+0.95%) |
Mar 04, 2013 | 24.25 | 24.45 | 24.16 | 24.25 | 1,099,062 | +0.01(+0.03%) |
Mar 01, 2013 | 23.92 | 24.28 | 23.88 | 24.24 | 1,252,177 | +0.25(+1.05%) |
Feb 28, 2013 | 24.16 | 24.22 | 23.98 | 23.99 | 1,915,292 | +0.01(+0.04%) |
Feb 27, 2013 | 23.63 | 24.09 | 23.52 | 23.98 | 1,890,818 | +0.32(+1.37%) |
Feb 26, 2013 | 23.89 | 24.15 | 23.64 | 23.66 | 2,153,650 | -1.14(-4.59%) |
Feb 22, 2013 | 24.49 | 24.79 | 24.33 | 24.79 | 1,769,159 | +0.42(+1.74%) |
Feb 21, 2013 | 23.99 | 24.51 | 23.97 | 24.37 | 2,213,637 | +0.35(+1.45%) |
Feb 20, 2013 | 23.42 | 24.40 | 23.02 | 24.02 | 4,047,203 | +1.14(+4.97%) |
Feb 19, 2013 | 23.48 | 23.54 | 22.83 | 22.88 | 2,692,290 | -0.63(-2.67%) |
Feb 15, 2013 | 23.43 | 23.68 | 23.34 | 23.51 | 1,374,920 | +0.17(+0.74%) |
Feb 14, 2013 | 23.39 | 23.52 | 23.28 | 23.34 | 1,406,824 | -0.05(-0.23%) |
Feb 13, 2013 | 22.91 | 23.44 | 22.91 | 23.39 | 3,288,276 | +0.46(+1.99%) |
Feb 12, 2013 | 23.05 | 23.15 | 22.89 | 22.94 | 749,747 | -0.07(-0.30%) |
Feb 11, 2013 | 22.88 | 23.01 | 22.86 | 23.01 | 740,746 | +0.16(+0.71%) |
Feb 08, 2013 | 22.81 | 22.96 | 22.71 | 22.84 | 1,276,966 | +0.10(+0.44%) |
Feb 07, 2013 | 22.95 | 23.12 | 22.71 | 22.74 | 1,110,180 | -0.20(-0.88%) |
Feb 06, 2013 | 22.86 | 23.05 | 22.84 | 22.95 | 923,961 | +0.35(+1.56%) |
Feb 04, 2013 | 22.41 | 22.64 | 22.41 | 22.59 | 1,070,882 | +0.07(+0.30%) |
Feb 01, 2013 | 22.61 | 22.69 | 22.21 | 22.52 | 2,127,477 | -0.08(-0.33%) |
Jan 31, 2013 | 22.21 | 22.75 | 22.21 | 22.60 | 1,659,945 | +0.42(+1.91%) |
Jan 30, 2013 | 21.98 | 22.35 | 21.91 | 22.18 | 1,436,169 | +0.24(+1.08%) |
Jan 29, 2013 | 22.17 | 22.32 | 21.90 | 21.94 | 1,960,062 | -0.23(-1.04%) |
Jan 28, 2013 | 22.39 | 22.39 | 22.01 | 22.17 | 1,044,213 | -0.22(-0.98%) |
Jan 25, 2013 | 22.58 | 22.62 | 22.34 | 22.39 | 908,855 | -0.10(-0.46%) |
Jan 24, 2013 | 22.55 | 22.64 | 22.37 | 22.49 | 832,916 | +0.00(+0.02%) |
Jan 23, 2013 | 22.55 | 22.59 | 22.45 | 22.49 | 832,768 | -0.07(-0.30%) |
Jan 22, 2013 | 22.56 | 22.62 | 22.38 | 22.56 | 1,012,769 | +0.03(+0.11%) |
Jan 18, 2013 | 22.36 | 22.59 | 22.36 | 22.53 | 1,204,978 | +0.21(+0.95%) |
Jan 17, 2013 | 22.45 | 22.59 | 22.30 | 22.32 | 1,399,655 | -0.05(-0.21%) |
Jan 16, 2013 | 22.47 | 22.60 | 22.36 | 22.37 | 821,751 | -0.18(-0.78%) |
Jan 15, 2013 | 22.52 | 22.62 | 22.36 | 22.54 | 924,211 | -0.02(-0.10%) |
Jan 14, 2013 | 22.58 | 22.73 | 22.53 | 22.56 | 910,381 | -0.05(-0.21%) |
Jan 11, 2013 | 22.78 | 22.90 | 22.57 | 22.61 | 1,118,356 | -0.11(-0.49%) |
Jan 10, 2013 | 22.81 | 22.92 | 22.67 | 22.72 | 1,164,157 | -0.05(-0.21%) |
Jan 09, 2013 | 22.61 | 22.98 | 22.53 | 22.77 | 1,694,442 | +0.22(+0.99%) |
Jan 08, 2013 | 22.62 | 22.62 | 22.41 | 22.55 | 964,977 | -0.01(-0.06%) |
Jan 07, 2013 | 22.57 | 22.63 | 22.26 | 22.56 | 1,205,925 | -0.03(-0.13%) |
Jan 04, 2013 | 22.39 | 22.68 | 22.32 | 22.59 | 1,619,809 | +0.33(+1.47%) |
Jan 03, 2013 | 22.35 | 22.71 | 22.21 | 22.26 | 1,434,431 | -0.02(-0.10%) |