Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 26.13 | 26.27 | 25.70 | 25.77 | 567,038 | -0.26(-1.00%) |
Mar 27, 2013 | 26.04 | 26.13 | 25.68 | 26.03 | 489,538 | -0.20(-0.76%) |
Mar 26, 2013 | 25.92 | 26.31 | 25.57 | 26.23 | 530,844 | +0.39(+1.51%) |
Mar 25, 2013 | 26.02 | 26.65 | 25.73 | 25.84 | 657,381 | -0.16(-0.62%) |
Mar 22, 2013 | 26.67 | 26.74 | 25.80 | 26.00 | 809,945 | -0.42(-1.59%) |
Mar 21, 2013 | 26.30 | 26.83 | 25.97 | 26.42 | 927,328 | +0.13(+0.49%) |
Mar 20, 2013 | 26.41 | 26.50 | 25.89 | 26.29 | 769,836 | +0.16(+0.61%) |
Mar 19, 2013 | 27.10 | 27.20 | 25.46 | 26.13 | 1,331,174 | -0.91(-3.37%) |
Mar 18, 2013 | 25.72 | 27.33 | 25.72 | 27.04 | 1,032,551 | +0.18(+0.67%) |
Mar 15, 2013 | 26.31 | 27.21 | 25.98 | 26.86 | 1,429,213 | +0.61(+2.32%) |
Mar 14, 2013 | 25.47 | 26.28 | 25.33 | 26.25 | 958,741 | +0.78(+3.06%) |
Mar 13, 2013 | 25.16 | 25.57 | 25.07 | 25.47 | 700,375 | +0.42(+1.68%) |
Mar 12, 2013 | 25.21 | 25.45 | 24.77 | 25.05 | 708,561 | -0.07(-0.28%) |
Mar 11, 2013 | 25.16 | 25.31 | 24.61 | 25.12 | 771,289 | -0.20(-0.79%) |
Mar 08, 2013 | 25.12 | 25.49 | 24.53 | 25.32 | 1,091,421 | +0.34(+1.36%) |
Mar 07, 2013 | 24.11 | 25.10 | 24.07 | 24.98 | 1,285,761 | +0.92(+3.82%) |
Mar 06, 2013 | 23.37 | 24.15 | 23.19 | 24.06 | 1,702,325 | +0.84(+3.62%) |
Mar 05, 2013 | 23.05 | 23.48 | 22.71 | 23.22 | 1,250,313 | +0.50(+2.20%) |
Mar 04, 2013 | 22.73 | 22.99 | 22.34 | 22.72 | 1,361,645 | -0.21(-0.92%) |
Mar 01, 2013 | 23.20 | 23.39 | 22.56 | 22.93 | 1,193,841 | -0.56(-2.38%) |
Feb 28, 2013 | 23.33 | 23.85 | 23.15 | 23.49 | 1,284,318 | -0.12(-0.51%) |
Feb 27, 2013 | 23.11 | 24.23 | 22.77 | 23.61 | 2,831,264 | +1.03(+4.56%) |
Feb 26, 2013 | 22.56 | 23.03 | 21.45 | 22.58 | 2,362,942 | +1.29(+6.06%) |
Feb 25, 2013 | 21.79 | 22.41 | 21.27 | 21.29 | 1,832,452 | -0.12(-0.56%) |
Feb 22, 2013 | 20.65 | 21.42 | 20.37 | 21.41 | 793,227 | +0.95(+4.64%) |
Feb 21, 2013 | 20.52 | 20.83 | 20.15 | 20.46 | 637,947 | -0.28(-1.35%) |
Feb 20, 2013 | 21.59 | 21.61 | 20.74 | 20.74 | 763,732 | -0.87(-4.03%) |
Feb 19, 2013 | 21.44 | 21.72 | 21.31 | 21.61 | 528,252 | +0.34(+1.60%) |
Feb 15, 2013 | 22.36 | 22.36 | 21.21 | 21.27 | 789,705 | -1.06(-4.75%) |
Feb 14, 2013 | 22.72 | 23.04 | 22.25 | 22.33 | 615,508 | -0.46(-2.02%) |
Feb 13, 2013 | 21.88 | 22.79 | 21.88 | 22.79 | 747,279 | +1.07(+4.93%) |
Feb 12, 2013 | 22.49 | 22.49 | 21.67 | 21.72 | 447,619 | -0.63(-2.82%) |
Feb 11, 2013 | 22.57 | 22.79 | 22.12 | 22.35 | 381,331 | -0.27(-1.19%) |
Feb 08, 2013 | 22.25 | 22.78 | 22.21 | 22.62 | 475,667 | +0.49(+2.21%) |
Feb 07, 2013 | 22.74 | 22.80 | 22.01 | 22.13 | 588,485 | -0.49(-2.17%) |
Feb 06, 2013 | 22.38 | 22.69 | 22.25 | 22.62 | 632,490 | +1.79(+8.59%) |
Feb 04, 2013 | 21.31 | 21.40 | 20.76 | 20.83 | 889,504 | -0.80(-3.70%) |
Feb 01, 2013 | 21.61 | 21.88 | 21.27 | 21.63 | 523,172 | +0.15(+0.70%) |
Jan 31, 2013 | 21.35 | 21.72 | 21.08 | 21.48 | 842,709 | +0.10(+0.47%) |
Jan 30, 2013 | 21.45 | 21.62 | 21.11 | 21.38 | 804,209 | +0.10(+0.47%) |
Jan 29, 2013 | 21.19 | 21.48 | 20.88 | 21.28 | 862,758 | +0.17(+0.81%) |
Jan 28, 2013 | 21.85 | 21.85 | 20.84 | 21.11 | 988,793 | -0.76(-3.48%) |
Jan 25, 2013 | 21.93 | 22.39 | 21.64 | 21.87 | 554,116 | +0.00(+0.00%) |
Jan 24, 2013 | 21.54 | 22.21 | 21.54 | 21.87 | 597,405 | +0.21(+0.97%) |
Jan 23, 2013 | 21.89 | 22.15 | 21.50 | 21.66 | 828,092 | -0.77(-3.43%) |
Jan 22, 2013 | 22.08 | 22.60 | 21.50 | 22.43 | 1,054,698 | +0.24(+1.08%) |
Jan 18, 2013 | 21.35 | 22.33 | 21.32 | 22.19 | 2,117,925 | -0.20(-0.89%) |
Jan 17, 2013 | 21.72 | 22.70 | 21.61 | 22.39 | 1,713,775 | +0.74(+3.42%) |
Jan 16, 2013 | 20.70 | 21.93 | 20.61 | 21.65 | 1,909,045 | +0.79(+3.79%) |
Jan 15, 2013 | 19.59 | 21.50 | 19.59 | 20.86 | 2,588,704 | +0.75(+3.73%) |
Jan 14, 2013 | 20.13 | 20.32 | 19.94 | 20.11 | 454,869 | +0.02(+0.10%) |
Jan 11, 2013 | 20.30 | 20.44 | 19.75 | 20.09 | 741,243 | -0.14(-0.69%) |
Jan 10, 2013 | 19.79 | 20.24 | 19.71 | 20.23 | 1,045,285 | +0.67(+3.43%) |
Jan 09, 2013 | 20.49 | 20.59 | 19.49 | 19.56 | 1,379,675 | -0.95(-4.63%) |
Jan 08, 2013 | 20.56 | 20.86 | 20.39 | 20.51 | 1,368,179 | -0.04(-0.19%) |
Jan 07, 2013 | 21.03 | 21.03 | 20.25 | 20.55 | 1,265,908 | -0.65(-3.06%) |
Jan 04, 2013 | 21.42 | 21.78 | 21.05 | 21.20 | 960,542 | -0.10(-0.47%) |
Jan 03, 2013 | 20.93 | 21.95 | 20.67 | 21.30 | 836,885 | +0.19(+0.90%) |