Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 22.17 | 22.42 | 22.00 | 22.35 | 8,843,871 | +0.18(+0.81%) |
Mar 27, 2013 | 21.88 | 22.21 | 21.83 | 22.17 | 5,912,009 | +0.22(+1.00%) |
Mar 26, 2013 | 21.80 | 21.96 | 21.71 | 21.95 | 5,661,535 | +0.23(+1.04%) |
Mar 25, 2013 | 21.79 | 21.82 | 21.58 | 21.73 | 6,679,107 | -0.01(-0.05%) |
Mar 22, 2013 | 21.48 | 21.88 | 21.47 | 21.74 | 4,931,713 | +0.24(+1.13%) |
Mar 21, 2013 | 21.34 | 21.79 | 21.30 | 21.50 | 8,575,584 | +0.13(+0.62%) |
Mar 20, 2013 | 21.18 | 21.40 | 21.17 | 21.36 | 6,157,038 | +0.24(+1.15%) |
Mar 19, 2013 | 20.96 | 21.15 | 20.90 | 21.12 | 4,189,079 | +0.18(+0.86%) |
Mar 18, 2013 | 20.93 | 21.08 | 20.87 | 20.94 | 4,663,004 | -0.09(-0.44%) |
Mar 15, 2013 | 21.27 | 21.31 | 21.03 | 21.04 | 11,748,489 | -0.32(-1.49%) |
Mar 14, 2013 | 21.38 | 21.50 | 21.29 | 21.35 | 5,068,199 | +0.01(+0.05%) |
Mar 13, 2013 | 21.53 | 21.58 | 21.25 | 21.34 | 5,386,338 | -0.20(-0.91%) |
Mar 12, 2013 | 21.59 | 21.65 | 21.46 | 21.54 | 5,973,477 | -0.03(-0.13%) |
Mar 11, 2013 | 21.60 | 21.63 | 21.46 | 21.57 | 3,160,972 | -0.03(-0.13%) |
Mar 08, 2013 | 21.60 | 21.64 | 21.43 | 21.60 | 5,333,216 | +0.06(+0.30%) |
Mar 07, 2013 | 21.42 | 21.54 | 21.28 | 21.53 | 5,540,081 | +0.17(+0.78%) |
Mar 06, 2013 | 21.69 | 21.69 | 21.32 | 21.36 | 5,045,965 | -0.28(-1.31%) |
Mar 05, 2013 | 21.83 | 21.83 | 21.52 | 21.65 | 4,688,083 | -0.05(-0.21%) |
Mar 04, 2013 | 21.50 | 21.69 | 21.29 | 21.69 | 5,565,184 | +0.16(+0.75%) |
Mar 01, 2013 | 21.36 | 21.56 | 21.22 | 21.53 | 5,527,369 | +0.11(+0.51%) |
Feb 28, 2013 | 21.39 | 21.66 | 21.25 | 21.42 | 13,105,096 | +0.01(+0.03%) |
Feb 27, 2013 | 20.86 | 21.42 | 20.86 | 21.42 | 8,184,936 | +0.49(+2.35%) |
Feb 26, 2013 | 20.92 | 21.08 | 20.74 | 20.93 | 6,117,794 | -0.46(-2.13%) |
Feb 22, 2013 | 21.27 | 21.42 | 21.19 | 21.38 | 3,654,925 | +0.16(+0.73%) |
Feb 21, 2013 | 21.44 | 21.44 | 21.12 | 21.23 | 7,150,833 | -0.23(-1.08%) |
Feb 20, 2013 | 21.64 | 21.70 | 21.44 | 21.46 | 8,545,189 | -0.17(-0.78%) |
Feb 19, 2013 | 21.68 | 21.84 | 21.57 | 21.62 | 6,662,630 | -0.06(-0.27%) |
Feb 15, 2013 | 21.71 | 21.87 | 21.62 | 21.68 | 6,674,037 | -0.03(-0.13%) |
Feb 14, 2013 | 21.74 | 21.83 | 21.60 | 21.71 | 5,035,612 | -0.13(-0.61%) |
Feb 13, 2013 | 21.86 | 21.91 | 21.77 | 21.84 | 3,420,508 | +0.03(+0.16%) |
Feb 12, 2013 | 21.72 | 21.86 | 21.58 | 21.81 | 4,628,416 | +0.05(+0.24%) |
Feb 11, 2013 | 21.71 | 21.82 | 21.67 | 21.76 | 5,065,664 | +0.03(+0.13%) |
Feb 08, 2013 | 21.80 | 22.06 | 21.62 | 21.73 | 11,059,331 | -0.10(-0.45%) |
Feb 07, 2013 | 21.60 | 21.92 | 21.57 | 21.83 | 8,621,752 | +0.29(+1.34%) |
Feb 06, 2013 | 21.53 | 21.65 | 21.48 | 21.54 | 17,721,444 | +0.40(+1.89%) |
Feb 04, 2013 | 21.61 | 21.65 | 21.13 | 21.14 | 9,506,180 | -0.53(-2.43%) |
Feb 01, 2013 | 21.81 | 21.83 | 21.53 | 21.67 | 12,531,600 | +0.02(+0.08%) |
Jan 31, 2013 | 21.87 | 21.87 | 21.52 | 21.65 | 15,803,159 | -0.16(-0.72%) |
Jan 30, 2013 | 21.60 | 22.08 | 21.58 | 21.80 | 10,785,863 | +0.25(+1.15%) |
Jan 29, 2013 | 21.60 | 21.69 | 21.48 | 21.56 | 23,088,728 | -0.13(-0.61%) |
Jan 28, 2013 | 21.70 | 21.80 | 21.58 | 21.69 | 24,229,350 | +0.16(+0.75%) |
Jan 25, 2013 | 21.68 | 21.79 | 21.46 | 21.53 | 22,797,552 | +0.01(+0.05%) |
Jan 24, 2013 | 21.77 | 21.87 | 21.49 | 21.51 | 4,507,640 | -0.20(-0.93%) |
Jan 23, 2013 | 21.86 | 21.89 | 21.64 | 21.72 | 6,828,953 | -0.12(-0.56%) |
Jan 22, 2013 | 21.57 | 21.85 | 21.56 | 21.84 | 7,474,753 | +0.22(+1.02%) |
Jan 18, 2013 | 21.60 | 21.62 | 21.19 | 21.62 | 8,130,478 | +0.10(+0.46%) |
Jan 17, 2013 | 21.46 | 21.79 | 21.40 | 21.52 | 10,596,135 | +0.37(+1.75%) |
Jan 16, 2013 | 21.17 | 21.28 | 21.12 | 21.15 | 7,594,844 | -0.14(-0.65%) |
Jan 15, 2013 | 21.29 | 21.34 | 21.20 | 21.29 | 5,139,559 | -0.06(-0.27%) |
Jan 14, 2013 | 21.42 | 21.53 | 21.33 | 21.35 | 5,664,610 | -0.07(-0.32%) |
Jan 11, 2013 | 21.56 | 21.56 | 21.35 | 21.42 | 6,427,319 | -0.02(-0.11%) |
Jan 10, 2013 | 21.57 | 21.60 | 21.34 | 21.44 | 9,592,290 | -0.01(-0.05%) |
Jan 09, 2013 | 21.59 | 21.60 | 21.34 | 21.45 | 7,025,369 | -0.13(-0.59%) |
Jan 08, 2013 | 21.53 | 21.58 | 21.38 | 21.58 | 6,290,687 | +0.01(+0.05%) |
Jan 07, 2013 | 21.20 | 21.58 | 21.16 | 21.57 | 8,844,811 | +0.35(+1.66%) |
Jan 04, 2013 | 21.37 | 21.39 | 21.13 | 21.21 | 9,257,921 | -0.16(-0.73%) |
Jan 03, 2013 | 21.14 | 21.43 | 21.14 | 21.37 | 9,646,947 | +0.26(+1.23%) |