Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.06 | 18.06 | 17.64 | 17.77 | 7,338,750 | -0.29(-1.61%) |
Mar 27, 2013 | 17.97 | 18.17 | 17.81 | 18.06 | 6,693,052 | -0.13(-0.70%) |
Mar 26, 2013 | 18.09 | 18.19 | 17.73 | 18.19 | 6,424,377 | +0.21(+1.17%) |
Mar 25, 2013 | 18.06 | 18.11 | 17.68 | 17.98 | 4,965,865 | -0.07(-0.40%) |
Mar 22, 2013 | 18.00 | 18.19 | 17.95 | 18.05 | 5,672,908 | +0.10(+0.56%) |
Mar 21, 2013 | 17.55 | 18.23 | 17.54 | 17.95 | 10,142,270 | +0.23(+1.28%) |
Mar 20, 2013 | 17.92 | 18.03 | 17.49 | 17.72 | 12,523,052 | -0.17(-0.97%) |
Mar 19, 2013 | 18.23 | 18.43 | 17.68 | 17.90 | 10,599,383 | -0.43(-2.34%) |
Mar 18, 2013 | 18.04 | 18.50 | 18.00 | 18.32 | 6,057,902 | -0.09(-0.49%) |
Mar 15, 2013 | 18.08 | 18.50 | 18.06 | 18.41 | 8,549,510 | +0.36(+1.97%) |
Mar 14, 2013 | 18.33 | 18.36 | 17.81 | 18.06 | 12,253,221 | -0.20(-1.10%) |
Mar 13, 2013 | 18.80 | 18.83 | 18.06 | 18.26 | 10,336,425 | -0.59(-3.14%) |
Mar 12, 2013 | 18.92 | 19.20 | 18.59 | 18.85 | 6,174,214 | -0.05(-0.24%) |
Mar 11, 2013 | 18.98 | 19.10 | 18.77 | 18.90 | 4,976,564 | -0.17(-0.91%) |
Mar 08, 2013 | 19.11 | 19.46 | 18.86 | 19.07 | 7,543,576 | +0.24(+1.26%) |
Mar 07, 2013 | 18.92 | 19.27 | 18.82 | 18.83 | 6,622,404 | -0.08(-0.43%) |
Mar 06, 2013 | 18.33 | 18.97 | 18.30 | 18.92 | 7,723,416 | +0.70(+3.85%) |
Mar 05, 2013 | 18.50 | 18.76 | 18.16 | 18.21 | 7,467,258 | -0.04(-0.20%) |
Mar 04, 2013 | 18.54 | 18.55 | 18.00 | 18.25 | 8,082,130 | -0.26(-1.38%) |
Mar 01, 2013 | 18.77 | 18.81 | 18.31 | 18.51 | 8,856,917 | -0.48(-2.54%) |
Feb 28, 2013 | 19.12 | 19.36 | 18.89 | 18.99 | 7,199,038 | -0.19(-1.00%) |
Feb 27, 2013 | 18.74 | 19.43 | 18.73 | 19.18 | 8,595,601 | +0.31(+1.64%) |
Feb 26, 2013 | 18.84 | 18.92 | 18.35 | 18.87 | 10,187,315 | +0.18(+0.97%) |
Feb 25, 2013 | 19.60 | 19.70 | 18.68 | 18.69 | 6,375,912 | -0.75(-3.84%) |
Feb 22, 2013 | 19.70 | 19.75 | 19.04 | 19.43 | 6,939,896 | -0.04(-0.19%) |
Feb 21, 2013 | 19.82 | 19.99 | 19.25 | 19.47 | 9,893,566 | -0.58(-2.91%) |
Feb 20, 2013 | 21.08 | 21.11 | 19.99 | 20.05 | 6,887,396 | -1.03(-4.88%) |
Feb 19, 2013 | 21.21 | 21.87 | 21.00 | 21.08 | 8,181,103 | -0.02(-0.09%) |
Feb 15, 2013 | 21.62 | 21.62 | 20.96 | 21.10 | 6,739,324 | -0.37(-1.74%) |
Feb 14, 2013 | 20.66 | 21.59 | 20.64 | 21.48 | 8,345,292 | +0.66(+3.15%) |
Feb 13, 2013 | 20.56 | 20.87 | 20.47 | 20.82 | 4,879,539 | +0.20(+0.97%) |
Feb 12, 2013 | 20.46 | 20.92 | 20.34 | 20.62 | 4,886,235 | +0.09(+0.44%) |
Feb 11, 2013 | 20.36 | 20.66 | 20.32 | 20.53 | 4,141,940 | +0.05(+0.27%) |
Feb 08, 2013 | 20.41 | 20.66 | 20.26 | 20.47 | 6,186,604 | +0.18(+0.90%) |
Feb 07, 2013 | 20.77 | 20.78 | 20.11 | 20.29 | 8,833,037 | -0.36(-1.76%) |
Feb 06, 2013 | 20.18 | 21.26 | 20.11 | 20.66 | 17,291,936 | +0.71(+3.56%) |
Feb 04, 2013 | 20.29 | 20.38 | 19.92 | 19.95 | 7,713,761 | -0.40(-1.97%) |
Feb 01, 2013 | 20.64 | 20.68 | 20.26 | 20.35 | 9,393,984 | +0.03(+0.13%) |
Jan 31, 2013 | 20.23 | 20.55 | 20.16 | 20.32 | 8,175,026 | +0.03(+0.13%) |
Jan 30, 2013 | 21.09 | 21.25 | 20.16 | 20.29 | 14,863,784 | -0.80(-3.79%) |
Jan 29, 2013 | 21.99 | 22.12 | 21.02 | 21.09 | 13,123,140 | -0.47(-2.19%) |
Jan 28, 2013 | 22.28 | 22.29 | 21.48 | 21.56 | 10,202,081 | -0.74(-3.30%) |
Jan 25, 2013 | 22.17 | 22.33 | 21.82 | 22.30 | 7,117,063 | +0.28(+1.28%) |
Jan 24, 2013 | 22.63 | 22.90 | 21.96 | 22.02 | 8,357,833 | -0.70(-3.08%) |
Jan 23, 2013 | 22.93 | 22.93 | 22.32 | 22.72 | 7,654,147 | -0.17(-0.75%) |
Jan 22, 2013 | 22.61 | 22.94 | 22.36 | 22.89 | 8,151,569 | +0.37(+1.66%) |
Jan 18, 2013 | 22.56 | 22.67 | 22.09 | 22.52 | 7,594,981 | +0.06(+0.28%) |
Jan 17, 2013 | 22.42 | 22.63 | 22.24 | 22.46 | 5,351,891 | +0.16(+0.73%) |
Jan 16, 2013 | 22.27 | 22.39 | 22.05 | 22.29 | 5,729,760 | -0.20(-0.89%) |
Jan 15, 2013 | 22.04 | 22.60 | 21.96 | 22.49 | 6,268,186 | +0.33(+1.48%) |
Jan 14, 2013 | 22.68 | 22.86 | 22.04 | 22.16 | 7,515,575 | -0.45(-2.01%) |
Jan 11, 2013 | 23.36 | 23.36 | 22.50 | 22.62 | 7,994,033 | -0.77(-3.30%) |
Jan 10, 2013 | 23.41 | 23.73 | 23.10 | 23.39 | 8,712,914 | +0.25(+1.06%) |
Jan 09, 2013 | 22.95 | 23.31 | 22.55 | 23.15 | 9,428,965 | +0.41(+1.80%) |
Jan 08, 2013 | 23.35 | 23.37 | 22.67 | 22.74 | 7,289,602 | -0.64(-2.72%) |
Jan 07, 2013 | 23.15 | 23.77 | 23.13 | 23.37 | 7,356,264 | +0.01(+0.04%) |
Jan 04, 2013 | 23.23 | 23.45 | 23.03 | 23.36 | 6,380,546 | +0.25(+1.10%) |
Jan 03, 2013 | 23.45 | 23.90 | 23.05 | 23.11 | 9,717,658 | -0.43(-1.82%) |