Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 26.53 | 26.74 | 26.33 | 26.68 | 1,653,368 | +0.18(+0.67%) |
Mar 27, 2013 | 26.56 | 26.61 | 26.30 | 26.50 | 1,399,208 | -0.18(-0.67%) |
Mar 26, 2013 | 26.35 | 26.69 | 26.23 | 26.68 | 1,434,119 | +0.40(+1.53%) |
Mar 25, 2013 | 26.41 | 26.52 | 26.03 | 26.28 | 1,180,210 | +0.01(+0.04%) |
Mar 22, 2013 | 26.18 | 26.47 | 26.16 | 26.27 | 1,406,805 | +0.03(+0.13%) |
Mar 21, 2013 | 26.34 | 26.42 | 26.17 | 26.23 | 2,195,366 | -0.08(-0.31%) |
Mar 20, 2013 | 26.29 | 26.34 | 26.15 | 26.31 | 1,053,587 | +0.17(+0.66%) |
Mar 19, 2013 | 25.99 | 26.22 | 25.92 | 26.14 | 1,222,248 | +0.03(+0.13%) |
Mar 18, 2013 | 26.00 | 26.16 | 25.92 | 26.11 | 1,498,265 | -0.17(-0.63%) |
Mar 15, 2013 | 25.88 | 26.31 | 25.72 | 26.27 | 2,022,103 | +0.35(+1.35%) |
Mar 14, 2013 | 25.67 | 25.97 | 25.43 | 25.92 | 1,445,226 | +0.36(+1.41%) |
Mar 13, 2013 | 25.73 | 25.78 | 25.45 | 25.56 | 1,023,231 | -0.13(-0.49%) |
Mar 12, 2013 | 25.78 | 25.78 | 25.49 | 25.69 | 651,565 | -0.09(-0.33%) |
Mar 11, 2013 | 25.57 | 25.78 | 25.56 | 25.78 | 788,600 | +0.17(+0.65%) |
Mar 08, 2013 | 25.86 | 25.87 | 25.47 | 25.61 | 986,998 | -0.07(-0.29%) |
Mar 07, 2013 | 25.75 | 25.89 | 25.46 | 25.68 | 1,049,821 | -0.05(-0.18%) |
Mar 06, 2013 | 25.67 | 25.81 | 25.55 | 25.73 | 1,225,778 | +0.11(+0.43%) |
Mar 05, 2013 | 25.95 | 25.95 | 25.48 | 25.62 | 1,652,733 | -0.25(-0.95%) |
Mar 04, 2013 | 25.58 | 25.87 | 25.48 | 25.87 | 1,251,276 | +0.24(+0.94%) |
Mar 01, 2013 | 25.48 | 25.70 | 25.42 | 25.63 | 1,290,073 | +0.08(+0.31%) |
Feb 28, 2013 | 25.39 | 25.55 | 25.33 | 25.55 | 1,196,917 | +0.03(+0.11%) |
Feb 27, 2013 | 24.93 | 25.52 | 24.89 | 25.52 | 1,490,060 | +0.48(+1.90%) |
Feb 26, 2013 | 25.05 | 25.07 | 24.80 | 25.04 | 976,913 | +0.17(+0.67%) |
Feb 25, 2013 | 25.16 | 25.27 | 24.86 | 24.88 | 937,349 | -0.33(-1.32%) |
Feb 22, 2013 | 24.97 | 25.22 | 24.94 | 25.21 | 782,026 | -0.01(-0.02%) |
Feb 21, 2013 | 25.24 | 25.29 | 24.96 | 25.21 | 1,174,454 | -0.05(-0.20%) |
Feb 20, 2013 | 25.35 | 25.39 | 25.14 | 25.27 | 1,276,478 | -0.11(-0.45%) |
Feb 19, 2013 | 25.18 | 25.50 | 25.17 | 25.38 | 935,522 | +0.07(+0.27%) |
Feb 15, 2013 | 25.08 | 25.41 | 25.05 | 25.31 | 1,323,776 | +0.00(+0.00%) |
Feb 14, 2013 | 25.23 | 25.71 | 25.09 | 25.31 | 1,075,371 | -0.01(-0.05%) |
Feb 13, 2013 | 25.39 | 25.43 | 25.24 | 25.32 | 586,759 | -0.03(-0.12%) |
Feb 12, 2013 | 25.31 | 25.47 | 25.28 | 25.35 | 1,007,293 | +0.03(+0.14%) |
Feb 11, 2013 | 25.24 | 25.38 | 25.12 | 25.32 | 691,201 | -0.03(-0.11%) |
Feb 08, 2013 | 25.34 | 25.47 | 25.23 | 25.35 | 1,103,097 | -0.15(-0.58%) |
Feb 07, 2013 | 25.48 | 25.52 | 25.36 | 25.49 | 2,376,976 | +0.01(+0.04%) |
Feb 06, 2013 | 25.33 | 25.53 | 25.33 | 25.48 | 788,667 | +0.08(+0.31%) |
Feb 04, 2013 | 25.26 | 25.41 | 25.04 | 25.40 | 877,163 | +0.14(+0.56%) |
Feb 01, 2013 | 25.07 | 25.37 | 25.06 | 25.26 | 639,861 | +0.36(+1.46%) |
Jan 31, 2013 | 25.07 | 25.24 | 24.90 | 24.90 | 1,325,480 | -0.22(-0.88%) |
Jan 30, 2013 | 25.29 | 25.38 | 25.03 | 25.12 | 798,588 | -0.19(-0.76%) |
Jan 29, 2013 | 25.27 | 25.41 | 25.27 | 25.31 | 862,523 | +0.12(+0.47%) |
Jan 28, 2013 | 25.05 | 25.23 | 24.97 | 25.19 | 2,697,688 | +0.20(+0.82%) |
Jan 25, 2013 | 24.97 | 25.01 | 24.91 | 24.99 | 1,258,880 | +0.02(+0.09%) |
Jan 24, 2013 | 24.89 | 25.04 | 24.85 | 24.97 | 1,311,249 | -0.03(-0.14%) |
Jan 23, 2013 | 25.14 | 25.16 | 24.96 | 25.00 | 1,314,684 | -0.12(-0.48%) |
Jan 22, 2013 | 25.26 | 25.30 | 25.00 | 25.12 | 1,494,932 | -0.23(-0.92%) |
Jan 18, 2013 | 25.27 | 25.36 | 25.19 | 25.35 | 815,991 | -0.01(-0.04%) |
Jan 17, 2013 | 25.30 | 25.42 | 25.28 | 25.36 | 831,973 | +0.09(+0.36%) |
Jan 16, 2013 | 25.34 | 25.42 | 25.22 | 25.27 | 776,496 | -0.22(-0.87%) |
Jan 15, 2013 | 25.34 | 25.51 | 25.32 | 25.49 | 892,809 | +0.02(+0.09%) |
Jan 14, 2013 | 25.46 | 25.54 | 25.35 | 25.47 | 1,121,597 | +0.02(+0.07%) |
Jan 11, 2013 | 25.25 | 25.48 | 25.15 | 25.45 | 1,145,887 | +0.24(+0.95%) |
Jan 10, 2013 | 24.87 | 25.27 | 24.75 | 25.22 | 956,858 | +0.54(+2.17%) |
Jan 09, 2013 | 24.93 | 24.95 | 24.54 | 24.68 | 1,114,118 | -0.27(-1.07%) |
Jan 08, 2013 | 24.79 | 24.97 | 24.75 | 24.95 | 1,221,860 | +0.09(+0.37%) |
Jan 07, 2013 | 24.81 | 25.00 | 24.74 | 24.86 | 4,101,089 | -0.02(-0.09%) |
Jan 04, 2013 | 24.83 | 24.94 | 24.75 | 24.88 | 746,426 | +0.09(+0.37%) |
Jan 03, 2013 | 24.94 | 24.95 | 24.66 | 24.79 | 1,026,531 | -0.07(-0.30%) |