Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 21.03 | 21.25 | 20.97 | 20.99 | 877,379 | +0.02(+0.12%) |
Mar 27, 2013 | 20.79 | 21.06 | 20.70 | 20.97 | 873,243 | +0.07(+0.32%) |
Mar 26, 2013 | 20.71 | 20.90 | 20.63 | 20.90 | 670,632 | +0.27(+1.32%) |
Mar 25, 2013 | 20.88 | 20.90 | 20.40 | 20.63 | 860,505 | -0.16(-0.76%) |
Mar 22, 2013 | 21.07 | 21.07 | 20.72 | 20.79 | 627,936 | -0.25(-1.18%) |
Mar 21, 2013 | 21.70 | 21.97 | 20.97 | 21.03 | 1,026,967 | -0.92(-4.19%) |
Mar 20, 2013 | 22.03 | 22.05 | 21.82 | 21.95 | 634,373 | +0.06(+0.28%) |
Mar 19, 2013 | 21.89 | 22.14 | 21.82 | 21.89 | 1,544,717 | +0.13(+0.61%) |
Mar 18, 2013 | 21.81 | 21.99 | 21.72 | 21.76 | 616,460 | -0.41(-1.86%) |
Mar 15, 2013 | 22.14 | 22.26 | 21.91 | 22.17 | 1,372,828 | -0.02(-0.08%) |
Mar 14, 2013 | 22.11 | 22.24 | 21.97 | 22.19 | 1,023,482 | +0.22(+1.02%) |
Mar 13, 2013 | 21.79 | 22.03 | 21.74 | 21.97 | 658,002 | +0.29(+1.34%) |
Mar 12, 2013 | 21.70 | 21.78 | 21.61 | 21.68 | 579,466 | -0.04(-0.17%) |
Mar 11, 2013 | 21.72 | 21.78 | 21.55 | 21.71 | 771,037 | -0.11(-0.50%) |
Mar 08, 2013 | 21.32 | 22.24 | 21.25 | 21.82 | 1,582,192 | +0.76(+3.62%) |
Mar 07, 2013 | 20.83 | 21.18 | 20.83 | 21.06 | 801,904 | +0.19(+0.93%) |
Mar 06, 2013 | 20.88 | 20.98 | 20.77 | 20.86 | 638,479 | +0.08(+0.38%) |
Mar 05, 2013 | 20.74 | 21.38 | 20.69 | 20.79 | 1,071,994 | +0.19(+0.91%) |
Mar 04, 2013 | 20.83 | 20.86 | 20.35 | 20.60 | 1,043,058 | -0.28(-1.36%) |
Mar 01, 2013 | 20.83 | 20.98 | 20.46 | 20.88 | 997,895 | -0.03(-0.14%) |
Feb 28, 2013 | 21.32 | 21.34 | 20.91 | 20.91 | 821,047 | -0.51(-2.37%) |
Feb 27, 2013 | 21.15 | 21.52 | 21.09 | 21.42 | 1,163,374 | +0.08(+0.40%) |
Feb 26, 2013 | 22.87 | 23.10 | 20.91 | 21.34 | 2,808,900 | -1.43(-6.30%) |
Feb 25, 2013 | 23.16 | 23.31 | 22.77 | 22.77 | 1,220,002 | -0.26(-1.13%) |
Feb 22, 2013 | 22.98 | 23.27 | 22.91 | 23.03 | 873,092 | +0.25(+1.09%) |
Feb 21, 2013 | 23.10 | 23.18 | 22.63 | 22.78 | 627,789 | -0.30(-1.29%) |
Feb 20, 2013 | 23.70 | 23.72 | 23.07 | 23.08 | 924,124 | -0.63(-2.66%) |
Feb 19, 2013 | 23.50 | 23.71 | 23.42 | 23.71 | 1,010,350 | +0.25(+1.06%) |
Feb 15, 2013 | 24.05 | 24.05 | 23.33 | 23.46 | 2,336,101 | -0.30(-1.27%) |
Feb 14, 2013 | 23.42 | 23.81 | 23.40 | 23.76 | 635,167 | +0.32(+1.37%) |
Feb 13, 2013 | 23.61 | 23.61 | 23.37 | 23.44 | 519,424 | -0.13(-0.56%) |
Feb 12, 2013 | 23.39 | 23.61 | 23.24 | 23.58 | 673,057 | +0.30(+1.27%) |
Feb 11, 2013 | 23.29 | 23.35 | 23.18 | 23.28 | 705,000 | +0.10(+0.42%) |
Feb 08, 2013 | 23.16 | 23.35 | 23.06 | 23.18 | 377,825 | +0.00(+0.00%) |
Feb 07, 2013 | 23.03 | 23.23 | 22.87 | 23.18 | 614,145 | +0.16(+0.71%) |
Feb 06, 2013 | 22.89 | 23.04 | 22.62 | 23.02 | 912,252 | +0.26(+1.14%) |
Feb 04, 2013 | 22.68 | 22.90 | 22.67 | 22.76 | 956,338 | -0.18(-0.77%) |
Feb 01, 2013 | 22.34 | 22.96 | 22.34 | 22.93 | 1,245,489 | +0.62(+2.80%) |
Jan 31, 2013 | 22.15 | 22.33 | 22.15 | 22.31 | 736,909 | +0.04(+0.19%) |
Jan 30, 2013 | 22.07 | 22.29 | 22.07 | 22.27 | 826,137 | +0.12(+0.55%) |
Jan 29, 2013 | 21.89 | 22.15 | 21.89 | 22.15 | 707,314 | +0.19(+0.85%) |
Jan 28, 2013 | 21.91 | 22.07 | 21.81 | 21.96 | 604,104 | +0.11(+0.53%) |
Jan 25, 2013 | 21.59 | 21.86 | 21.44 | 21.84 | 710,393 | +0.28(+1.29%) |
Jan 24, 2013 | 21.46 | 21.90 | 21.37 | 21.57 | 848,874 | +0.07(+0.31%) |
Jan 23, 2013 | 21.51 | 21.52 | 21.43 | 21.50 | 377,643 | -0.02(-0.08%) |
Jan 22, 2013 | 21.12 | 21.54 | 21.06 | 21.52 | 560,209 | +0.43(+2.04%) |
Jan 18, 2013 | 21.01 | 21.18 | 20.95 | 21.09 | 987,322 | +0.04(+0.17%) |
Jan 17, 2013 | 21.36 | 21.49 | 21.03 | 21.05 | 1,318,992 | -0.22(-1.02%) |
Jan 16, 2013 | 21.16 | 21.47 | 21.15 | 21.27 | 1,367,414 | +0.02(+0.11%) |
Jan 15, 2013 | 20.90 | 21.34 | 20.89 | 21.25 | 1,170,162 | +0.22(+1.04%) |
Jan 14, 2013 | 20.67 | 21.05 | 20.67 | 21.03 | 849,566 | +0.29(+1.40%) |
Jan 11, 2013 | 20.73 | 20.77 | 20.49 | 20.74 | 482,112 | -0.01(-0.03%) |
Jan 10, 2013 | 20.57 | 20.76 | 20.46 | 20.74 | 509,014 | +0.34(+1.66%) |
Jan 09, 2013 | 20.34 | 20.47 | 20.34 | 20.40 | 482,987 | +0.12(+0.60%) |
Jan 08, 2013 | 20.20 | 20.31 | 20.13 | 20.28 | 400,960 | +0.13(+0.66%) |
Jan 07, 2013 | 20.16 | 20.37 | 20.11 | 20.15 | 476,697 | -0.21(-1.01%) |
Jan 04, 2013 | 20.26 | 20.39 | 20.01 | 20.36 | 600,497 | +0.27(+1.36%) |
Jan 03, 2013 | 20.23 | 20.23 | 19.91 | 20.08 | 475,794 | -0.04(-0.18%) |