Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 20.34 | 20.66 | 20.33 | 20.51 | 6,179,734 | +0.08(+0.40%) |
Mar 27, 2013 | 20.59 | 20.59 | 20.37 | 20.43 | 6,537,835 | -0.21(-1.03%) |
Mar 26, 2013 | 20.71 | 20.79 | 20.58 | 20.64 | 4,755,757 | +0.07(+0.33%) |
Mar 25, 2013 | 20.79 | 20.90 | 20.49 | 20.57 | 4,081,261 | -0.12(-0.59%) |
Mar 22, 2013 | 20.71 | 20.83 | 20.60 | 20.69 | 3,666,150 | +0.06(+0.30%) |
Mar 21, 2013 | 20.69 | 20.88 | 20.63 | 20.63 | 4,603,043 | -0.05(-0.23%) |
Mar 20, 2013 | 20.79 | 20.85 | 20.62 | 20.68 | 3,269,532 | +0.04(+0.20%) |
Mar 19, 2013 | 20.74 | 20.77 | 20.50 | 20.64 | 4,478,292 | -0.12(-0.59%) |
Mar 18, 2013 | 20.98 | 20.99 | 20.71 | 20.76 | 6,100,015 | -0.49(-2.32%) |
Mar 15, 2013 | 21.10 | 21.42 | 21.06 | 21.25 | 5,867,076 | +0.18(+0.88%) |
Mar 14, 2013 | 20.77 | 21.15 | 20.73 | 21.07 | 6,291,235 | +0.33(+1.58%) |
Mar 13, 2013 | 21.04 | 21.08 | 20.72 | 20.74 | 6,617,339 | -0.32(-1.53%) |
Mar 12, 2013 | 21.05 | 21.29 | 20.95 | 21.06 | 5,024,137 | +0.04(+0.20%) |
Mar 11, 2013 | 20.88 | 21.08 | 20.75 | 21.02 | 3,151,537 | +0.14(+0.65%) |
Mar 08, 2013 | 21.02 | 21.16 | 20.73 | 20.88 | 5,631,600 | -0.03(-0.13%) |
Mar 07, 2013 | 20.84 | 21.12 | 20.84 | 20.91 | 5,602,348 | +0.19(+0.92%) |
Mar 06, 2013 | 20.63 | 20.80 | 20.58 | 20.72 | 4,194,108 | +0.21(+1.00%) |
Mar 05, 2013 | 20.58 | 20.77 | 20.48 | 20.51 | 5,824,202 | +0.13(+0.64%) |
Mar 04, 2013 | 20.58 | 20.69 | 20.36 | 20.38 | 7,498,752 | -0.18(-0.86%) |
Mar 01, 2013 | 20.56 | 20.74 | 20.47 | 20.56 | 8,263,089 | -0.11(-0.53%) |
Feb 28, 2013 | 20.59 | 20.79 | 20.54 | 20.67 | 4,338,813 | -0.05(-0.26%) |
Feb 27, 2013 | 20.51 | 20.93 | 20.42 | 20.73 | 5,649,001 | +0.14(+0.66%) |
Feb 26, 2013 | 20.92 | 20.92 | 20.39 | 20.59 | 7,816,158 | -0.78(-3.65%) |
Feb 22, 2013 | 21.14 | 21.40 | 21.04 | 21.37 | 5,652,212 | +0.24(+1.13%) |
Feb 21, 2013 | 21.33 | 21.34 | 20.95 | 21.13 | 4,875,100 | -0.31(-1.47%) |
Feb 20, 2013 | 21.61 | 21.72 | 21.38 | 21.44 | 6,350,336 | -0.27(-1.26%) |
Feb 19, 2013 | 21.59 | 21.82 | 21.51 | 21.72 | 5,157,999 | +0.13(+0.60%) |
Feb 15, 2013 | 21.82 | 21.82 | 21.35 | 21.59 | 6,559,453 | -0.39(-1.77%) |
Feb 14, 2013 | 22.37 | 22.37 | 21.91 | 21.98 | 6,406,601 | -0.34(-1.53%) |
Feb 13, 2013 | 22.27 | 22.33 | 22.07 | 22.32 | 6,062,251 | +0.09(+0.40%) |
Feb 12, 2013 | 22.01 | 22.32 | 21.94 | 22.23 | 5,907,956 | +0.14(+0.65%) |
Feb 11, 2013 | 21.89 | 22.17 | 21.75 | 22.09 | 6,883,235 | +0.09(+0.40%) |
Feb 08, 2013 | 22.10 | 22.23 | 21.92 | 22.00 | 5,180,563 | -0.08(-0.34%) |
Feb 07, 2013 | 22.30 | 22.44 | 21.75 | 22.07 | 12,796,059 | -0.29(-1.31%) |
Feb 06, 2013 | 22.63 | 22.85 | 22.09 | 22.37 | 22,596,690 | -1.01(-4.33%) |
Feb 04, 2013 | 23.45 | 23.51 | 23.29 | 23.38 | 4,493,524 | -0.22(-0.93%) |
Feb 01, 2013 | 23.20 | 23.62 | 23.18 | 23.60 | 7,232,573 | +0.35(+1.50%) |
Jan 31, 2013 | 23.34 | 23.47 | 23.23 | 23.25 | 5,340,615 | -0.17(-0.73%) |
Jan 30, 2013 | 23.56 | 23.68 | 23.38 | 23.42 | 4,329,064 | -0.09(-0.38%) |
Jan 29, 2013 | 23.40 | 23.59 | 23.38 | 23.51 | 4,449,292 | +0.08(+0.35%) |
Jan 28, 2013 | 23.41 | 23.46 | 23.16 | 23.43 | 3,546,350 | +0.10(+0.41%) |
Jan 25, 2013 | 23.20 | 23.38 | 23.10 | 23.33 | 3,614,051 | +0.08(+0.35%) |
Jan 24, 2013 | 23.22 | 23.33 | 23.16 | 23.25 | 3,620,698 | -0.01(-0.06%) |
Jan 23, 2013 | 23.41 | 23.48 | 23.23 | 23.26 | 4,128,310 | -0.24(-1.02%) |
Jan 22, 2013 | 23.25 | 23.54 | 23.14 | 23.50 | 4,348,070 | +0.27(+1.15%) |
Jan 18, 2013 | 23.36 | 23.46 | 23.18 | 23.23 | 4,905,653 | -0.31(-1.33%) |
Jan 17, 2013 | 23.53 | 23.61 | 23.46 | 23.55 | 3,405,292 | +0.10(+0.44%) |
Jan 16, 2013 | 23.37 | 23.46 | 23.28 | 23.45 | 3,451,632 | -0.10(-0.41%) |
Jan 15, 2013 | 23.32 | 23.60 | 23.30 | 23.54 | 3,778,449 | +0.07(+0.29%) |
Jan 14, 2013 | 23.25 | 23.49 | 23.20 | 23.47 | 3,742,812 | +0.23(+0.97%) |
Jan 11, 2013 | 23.34 | 23.41 | 23.08 | 23.25 | 3,489,351 | -0.08(-0.35%) |
Jan 10, 2013 | 23.20 | 23.43 | 23.17 | 23.33 | 4,615,632 | +0.27(+1.16%) |
Jan 09, 2013 | 22.97 | 23.08 | 22.88 | 23.06 | 5,933,762 | +0.14(+0.60%) |
Jan 08, 2013 | 22.96 | 23.03 | 22.82 | 22.93 | 3,178,408 | -0.07(-0.30%) |
Jan 07, 2013 | 23.16 | 23.16 | 22.91 | 23.00 | 4,970,474 | -0.22(-0.94%) |
Jan 04, 2013 | 23.06 | 23.30 | 23.06 | 23.21 | 4,606,129 | +0.16(+0.68%) |
Jan 03, 2013 | 23.09 | 23.21 | 22.96 | 23.06 | 7,684,396 | -0.11(-0.47%) |