Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 21.08 | 21.08 | 21.08 | 0 | -0.40(-1.86%) | |
Mar 27, 2013 | 21.46 | 21.54 | 21.10 | 21.48 | 548,126 | -0.01(-0.05%) |
Mar 26, 2013 | 21.76 | 21.88 | 21.44 | 21.49 | 603,812 | -0.30(-1.38%) |
Mar 25, 2013 | 22.00 | 22.21 | 21.65 | 21.79 | 659,510 | -0.20(-0.91%) |
Mar 22, 2013 | 21.88 | 22.16 | 21.85 | 21.99 | 923,798 | +0.29(+1.34%) |
Mar 21, 2013 | 21.82 | 21.85 | 21.64 | 21.70 | 811,637 | -0.06(-0.28%) |
Mar 20, 2013 | 21.77 | 21.88 | 21.50 | 21.76 | 762,821 | +0.17(+0.79%) |
Mar 19, 2013 | 21.61 | 21.83 | 21.53 | 21.59 | 997,354 | -0.05(-0.23%) |
Mar 18, 2013 | 21.70 | 21.81 | 21.50 | 21.64 | 491,769 | -0.18(-0.82%) |
Mar 15, 2013 | 21.52 | 22.02 | 21.52 | 21.82 | 1,790,984 | +0.21(+0.97%) |
Mar 14, 2013 | 21.85 | 21.88 | 21.43 | 21.61 | 1,473,339 | -0.10(-0.46%) |
Mar 13, 2013 | 22.02 | 22.05 | 21.51 | 21.71 | 1,108,904 | -0.39(-1.76%) |
Mar 12, 2013 | 21.92 | 22.32 | 21.90 | 22.10 | 1,187,417 | +0.03(+0.14%) |
Mar 11, 2013 | 21.56 | 22.11 | 21.51 | 22.07 | 912,175 | +0.47(+2.18%) |
Mar 08, 2013 | 21.54 | 21.62 | 21.36 | 21.60 | 495,611 | +0.04(+0.19%) |
Mar 07, 2013 | 21.59 | 21.64 | 21.45 | 21.56 | 635,016 | +0.05(+0.23%) |
Mar 06, 2013 | 21.41 | 21.54 | 21.27 | 21.51 | 698,688 | +0.29(+1.37%) |
Mar 05, 2013 | 21.07 | 21.43 | 21.07 | 21.22 | 1,244,138 | +0.16(+0.76%) |
Mar 04, 2013 | 21.26 | 21.44 | 20.95 | 21.06 | 883,860 | -0.41(-1.91%) |
Mar 01, 2013 | 21.95 | 21.95 | 21.28 | 21.47 | 1,482,604 | -0.53(-2.41%) |
Feb 28, 2013 | 22.03 | 22.14 | 21.90 | 22.00 | 1,367,287 | -0.06(-0.27%) |
Feb 27, 2013 | 21.55 | 22.20 | 21.51 | 22.06 | 1,025,496 | +0.44(+2.04%) |
Feb 26, 2013 | 22.06 | 22.23 | 21.47 | 21.62 | 2,498,807 | -0.53(-2.39%) |
Feb 25, 2013 | 22.64 | 22.73 | 22.11 | 22.15 | 1,238,289 | -0.29(-1.29%) |
Feb 22, 2013 | 22.30 | 22.71 | 22.30 | 22.44 | 1,035,998 | +0.13(+0.58%) |
Feb 21, 2013 | 22.00 | 22.34 | 21.82 | 22.31 | 2,042,165 | +0.08(+0.36%) |
Feb 20, 2013 | 22.55 | 23.25 | 22.10 | 22.23 | 2,787,538 | -0.29(-1.29%) |
Feb 19, 2013 | 21.80 | 22.60 | 21.80 | 22.52 | 2,240,260 | +0.78(+3.59%) |
Feb 15, 2013 | 21.74 | 21.74 | 21.74 | 0 | +0.23(+1.07%) | |
Feb 14, 2013 | 21.05 | 21.60 | 21.01 | 21.51 | 1,123,787 | +0.43(+2.04%) |
Feb 13, 2013 | 21.09 | 21.39 | 20.80 | 21.08 | 1,068,403 | -0.01(-0.05%) |
Feb 12, 2013 | 21.00 | 21.59 | 20.93 | 21.09 | 2,476,960 | +0.04(+0.19%) |
Feb 11, 2013 | 21.45 | 21.58 | 20.74 | 21.05 | 4,055,258 | -0.66(-3.04%) |
Feb 08, 2013 | 21.66 | 21.98 | 21.56 | 21.71 | 1,396,300 | +0.05(+0.23%) |
Feb 07, 2013 | 21.82 | 21.82 | 21.58 | 21.66 | 1,004,392 | -0.08(-0.37%) |
Feb 06, 2013 | 21.63 | 21.91 | 21.57 | 21.74 | 868,097 | -0.01(-0.05%) |
Feb 04, 2013 | 21.70 | 21.79 | 21.47 | 21.75 | 860,296 | +0.03(+0.14%) |
Feb 01, 2013 | 21.74 | 21.82 | 21.51 | 21.72 | 694,933 | +0.22(+1.02%) |
Jan 31, 2013 | 21.66 | 21.68 | 21.38 | 21.50 | 1,383,193 | -0.10(-0.46%) |
Jan 30, 2013 | 21.38 | 21.79 | 21.31 | 21.60 | 1,310,498 | +0.30(+1.41%) |
Jan 29, 2013 | 21.12 | 21.33 | 20.68 | 21.30 | 2,815,463 | +0.09(+0.42%) |
Jan 28, 2013 | 21.55 | 21.70 | 21.20 | 21.21 | 1,137,823 | -0.33(-1.53%) |
Jan 25, 2013 | 21.72 | 21.81 | 21.36 | 21.54 | 450,672 | -0.04(-0.19%) |
Jan 24, 2013 | 21.43 | 21.88 | 21.38 | 21.58 | 597,168 | +0.23(+1.08%) |
Jan 23, 2013 | 21.25 | 21.61 | 21.25 | 21.35 | 549,585 | +0.00(+0.00%) |
Jan 22, 2013 | 21.71 | 21.71 | 21.26 | 21.35 | 727,870 | -0.35(-1.61%) |
Jan 21, 2013 | 21.49 | 21.70 | 21.35 | 21.70 | 2,565,052 | +0.35(+1.64%) |
Jan 18, 2013 | 21.11 | 21.45 | 21.03 | 21.35 | 2,698,853 | +0.35(+1.67%) |
Jan 17, 2013 | 20.85 | 21.41 | 20.82 | 21.00 | 848,502 | +0.21(+1.01%) |
Jan 16, 2013 | 21.15 | 21.30 | 20.74 | 20.79 | 865,951 | -0.37(-1.75%) |
Jan 15, 2013 | 20.69 | 21.54 | 20.69 | 21.16 | 3,302,766 | +0.29(+1.39%) |
Jan 14, 2013 | 20.38 | 20.98 | 20.22 | 20.87 | 1,640,974 | +0.71(+3.52%) |
Jan 11, 2013 | 20.64 | 20.64 | 20.09 | 20.16 | 730,930 | -0.29(-1.42%) |
Jan 10, 2013 | 20.00 | 20.56 | 20.00 | 20.45 | 1,329,645 | +0.48(+2.40%) |
Jan 09, 2013 | 19.65 | 19.97 | 19.63 | 19.97 | 748,146 | +0.42(+2.15%) |
Jan 08, 2013 | 19.60 | 19.62 | 19.31 | 19.55 | 675,810 | -0.13(-0.66%) |
Jan 07, 2013 | 19.20 | 19.70 | 19.07 | 19.68 | 722,069 | +0.32(+1.65%) |
Jan 04, 2013 | 19.60 | 19.76 | 19.24 | 19.36 | 1,184,898 | -0.38(-1.93%) |
Jan 03, 2013 | 19.97 | 20.04 | 19.66 | 19.74 | 503,203 | -0.22(-1.10%) |