Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 22.01 | 22.10 | 21.97 | 22.06 | 185,979 | +0.06(+0.26%) |
Mar 27, 2013 | 21.90 | 22.01 | 21.88 | 22.01 | 536,021 | -0.01(-0.05%) |
Mar 26, 2013 | 21.93 | 22.02 | 21.91 | 22.02 | 686,895 | +0.17(+0.79%) |
Mar 25, 2013 | 21.95 | 22.00 | 21.77 | 21.85 | 184,436 | -0.03(-0.12%) |
Mar 22, 2013 | 21.78 | 21.89 | 21.78 | 21.87 | 259,414 | +0.13(+0.61%) |
Mar 21, 2013 | 21.76 | 21.83 | 21.71 | 21.74 | 218,390 | -0.13(-0.58%) |
Mar 20, 2013 | 21.87 | 21.91 | 21.83 | 21.87 | 216,442 | +0.13(+0.60%) |
Mar 19, 2013 | 21.80 | 21.82 | 21.62 | 21.74 | 266,351 | -0.02(-0.10%) |
Mar 18, 2013 | 21.67 | 21.83 | 21.62 | 21.76 | 333,844 | -0.07(-0.34%) |
Mar 15, 2013 | 21.83 | 21.85 | 21.75 | 21.83 | 438,538 | -0.03(-0.14%) |
Mar 14, 2013 | 21.81 | 21.87 | 21.81 | 21.86 | 127,370 | +0.10(+0.48%) |
Mar 13, 2013 | 21.74 | 21.78 | 21.68 | 21.76 | 224,752 | +0.04(+0.19%) |
Mar 12, 2013 | 21.77 | 21.78 | 21.68 | 21.72 | 312,797 | -0.03(-0.14%) |
Mar 11, 2013 | 21.65 | 21.76 | 21.65 | 21.75 | 722,528 | +0.05(+0.24%) |
Mar 08, 2013 | 21.72 | 21.73 | 21.62 | 21.69 | 323,512 | +0.06(+0.26%) |
Mar 07, 2013 | 21.63 | 21.65 | 21.60 | 21.64 | 332,533 | +0.03(+0.16%) |
Mar 06, 2013 | 21.64 | 21.65 | 21.56 | 21.60 | 2,752,255 | +0.04(+0.20%) |
Mar 05, 2013 | 21.49 | 21.62 | 21.49 | 21.56 | 269,039 | +0.16(+0.75%) |
Mar 04, 2013 | 21.26 | 21.40 | 21.24 | 21.40 | 159,284 | +0.11(+0.51%) |
Mar 01, 2013 | 21.19 | 21.32 | 21.11 | 21.29 | 137,012 | +0.05(+0.23%) |
Feb 28, 2013 | 21.33 | 21.41 | 21.24 | 21.24 | 204,858 | -0.06(-0.28%) |
Feb 27, 2013 | 21.03 | 21.35 | 21.03 | 21.30 | 309,298 | +0.25(+1.19%) |
Feb 26, 2013 | 21.02 | 21.09 | 20.94 | 21.05 | 627,583 | -0.20(-0.95%) |
Feb 22, 2013 | 21.16 | 21.26 | 21.14 | 21.25 | 303,947 | +0.16(+0.74%) |
Feb 21, 2013 | 21.13 | 21.15 | 21.03 | 21.10 | 408,299 | -0.08(-0.37%) |
Feb 20, 2013 | 21.34 | 21.36 | 21.17 | 21.17 | 2,802,514 | -0.20(-0.94%) |
Feb 19, 2013 | 21.24 | 21.38 | 21.24 | 21.38 | 6,489,071 | +0.18(+0.85%) |
Feb 15, 2013 | 21.25 | 21.26 | 21.14 | 21.20 | 197,395 | -0.03(-0.12%) |
Feb 14, 2013 | 21.19 | 21.24 | 21.17 | 21.22 | 148,736 | -0.03(-0.14%) |
Feb 13, 2013 | 21.27 | 21.31 | 21.21 | 21.25 | 5,454,191 | +0.00(+0.02%) |
Feb 12, 2013 | 21.22 | 21.27 | 21.19 | 21.25 | 431,432 | +0.03(+0.14%) |
Feb 11, 2013 | 21.20 | 21.23 | 21.16 | 21.22 | 153,500 | +0.02(+0.09%) |
Feb 08, 2013 | 21.16 | 21.21 | 21.13 | 21.20 | 347,584 | +0.10(+0.49%) |
Feb 07, 2013 | 21.15 | 21.15 | 20.97 | 21.09 | 476,554 | -0.03(-0.16%) |
Feb 06, 2013 | 21.03 | 21.13 | 21.01 | 21.13 | 504,377 | +0.22(+1.03%) |
Feb 04, 2013 | 21.03 | 21.03 | 20.91 | 20.91 | 312,508 | -0.22(-1.02%) |
Feb 01, 2013 | 21.05 | 21.15 | 21.04 | 21.13 | 301,193 | +0.18(+0.85%) |
Jan 31, 2013 | 20.98 | 21.04 | 20.95 | 20.95 | 576,176 | -0.06(-0.27%) |
Jan 30, 2013 | 21.08 | 21.10 | 21.00 | 21.01 | 2,444,587 | -0.09(-0.41%) |
Jan 29, 2013 | 20.94 | 21.11 | 20.94 | 21.09 | 6,601,180 | +0.14(+0.68%) |
Jan 28, 2013 | 20.98 | 20.98 | 20.89 | 20.95 | 242,614 | +0.01(+0.05%) |
Jan 25, 2013 | 20.95 | 20.96 | 20.87 | 20.94 | 295,938 | +0.06(+0.29%) |
Jan 24, 2013 | 20.87 | 20.96 | 20.83 | 20.88 | 250,022 | +0.00(+0.02%) |
Jan 23, 2013 | 20.87 | 20.90 | 20.82 | 20.87 | 408,277 | +0.00(+0.00%) |
Jan 22, 2013 | 20.78 | 20.87 | 20.74 | 20.87 | 245,783 | +0.11(+0.54%) |
Jan 18, 2013 | 20.67 | 20.78 | 20.65 | 20.76 | 280,242 | +0.06(+0.29%) |
Jan 17, 2013 | 20.63 | 20.76 | 20.62 | 20.70 | 235,580 | +0.12(+0.60%) |
Jan 16, 2013 | 20.54 | 20.60 | 20.52 | 20.58 | 206,083 | -0.01(-0.04%) |
Jan 15, 2013 | 20.52 | 20.60 | 20.52 | 20.59 | 154,828 | -0.00(-0.02%) |
Jan 14, 2013 | 20.54 | 20.60 | 20.53 | 20.59 | 233,791 | +0.01(+0.07%) |
Jan 11, 2013 | 20.58 | 20.60 | 20.52 | 20.58 | 166,537 | +0.03(+0.13%) |
Jan 10, 2013 | 20.54 | 20.58 | 20.44 | 20.55 | 222,659 | +0.13(+0.62%) |
Jan 09, 2013 | 20.42 | 20.46 | 20.38 | 20.42 | 247,465 | +0.06(+0.27%) |
Jan 08, 2013 | 20.41 | 20.42 | 20.31 | 20.37 | 293,669 | -0.07(-0.36%) |
Jan 07, 2013 | 20.44 | 20.45 | 20.38 | 20.44 | 287,054 | -0.07(-0.33%) |
Jan 04, 2013 | 20.43 | 20.53 | 20.43 | 20.51 | 412,630 | +0.11(+0.53%) |
Jan 03, 2013 | 20.47 | 20.50 | 20.39 | 20.40 | 242,196 | -0.07(-0.35%) |