Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 20.07 | 21.02 | 19.84 | 20.91 | 62,828,628 | +0.83(+4.13%) |
Mar 27, 2013 | 19.92 | 20.28 | 19.65 | 20.08 | 32,199,336 | -0.01(-0.04%) |
Mar 26, 2013 | 19.92 | 20.11 | 19.70 | 20.09 | 27,901,444 | +0.30(+1.52%) |
Mar 25, 2013 | 20.59 | 20.59 | 19.72 | 19.79 | 47,139,264 | -0.76(-3.68%) |
Mar 22, 2013 | 20.44 | 20.61 | 20.42 | 20.54 | 22,063,238 | +0.13(+0.66%) |
Mar 21, 2013 | 20.13 | 20.46 | 20.03 | 20.41 | 36,452,304 | +0.19(+0.95%) |
Mar 20, 2013 | 19.92 | 20.29 | 19.69 | 20.21 | 37,946,708 | +0.51(+2.59%) |
Mar 19, 2013 | 19.67 | 20.68 | 19.46 | 19.70 | 37,923,084 | +0.38(+1.97%) |
Mar 18, 2013 | 19.23 | 19.49 | 19.11 | 19.32 | 37,184,936 | -0.12(-0.60%) |
Mar 15, 2013 | 19.94 | 20.08 | 19.41 | 19.44 | 56,455,072 | -0.54(-2.68%) |
Mar 14, 2013 | 19.97 | 20.40 | 19.90 | 19.97 | 44,457,544 | +0.32(+1.61%) |
Mar 13, 2013 | 20.42 | 20.44 | 19.52 | 19.66 | 51,357,776 | -0.76(-3.74%) |
Mar 12, 2013 | 19.94 | 20.48 | 19.63 | 20.42 | 41,813,704 | +0.08(+0.38%) |
Mar 11, 2013 | 20.48 | 20.57 | 20.31 | 20.34 | 23,248,750 | -0.14(-0.70%) |
Mar 08, 2013 | 20.51 | 20.61 | 20.15 | 20.49 | 33,914,840 | +0.06(+0.28%) |
Mar 07, 2013 | 20.70 | 20.77 | 20.34 | 20.43 | 24,506,258 | -0.23(-1.10%) |
Mar 06, 2013 | 21.20 | 21.21 | 20.61 | 20.66 | 37,758,868 | -0.65(-3.06%) |
Mar 05, 2013 | 21.42 | 21.59 | 21.12 | 21.31 | 25,446,658 | -0.08(-0.40%) |
Mar 04, 2013 | 20.95 | 21.40 | 20.92 | 21.39 | 25,286,694 | +0.22(+1.06%) |
Mar 01, 2013 | 21.05 | 21.25 | 20.83 | 21.17 | 16,656,549 | +0.07(+0.35%) |
Feb 28, 2013 | 21.09 | 21.28 | 21.06 | 21.10 | 24,831,936 | +0.22(+1.03%) |
Feb 27, 2013 | 20.83 | 21.04 | 20.70 | 20.88 | 19,870,310 | +0.13(+0.61%) |
Feb 26, 2013 | 20.73 | 20.81 | 20.48 | 20.75 | 21,946,864 | +0.08(+0.39%) |
Feb 25, 2013 | 21.37 | 21.46 | 20.67 | 20.67 | 19,025,102 | -0.54(-2.56%) |
Feb 22, 2013 | 21.19 | 21.26 | 21.04 | 21.22 | 13,192,564 | +0.15(+0.73%) |
Feb 21, 2013 | 21.34 | 21.43 | 20.78 | 21.06 | 27,838,968 | -0.35(-1.64%) |
Feb 20, 2013 | 21.94 | 22.02 | 21.39 | 21.41 | 19,179,718 | -0.44(-2.03%) |
Feb 19, 2013 | 21.93 | 21.97 | 21.73 | 21.86 | 14,786,576 | -0.01(-0.04%) |
Feb 15, 2013 | 21.91 | 22.04 | 21.75 | 21.86 | 23,677,352 | -0.05(-0.23%) |
Feb 14, 2013 | 21.90 | 22.03 | 21.84 | 21.91 | 18,294,414 | -0.08(-0.39%) |
Feb 13, 2013 | 21.93 | 22.08 | 21.75 | 22.00 | 23,588,408 | +0.10(+0.48%) |
Feb 12, 2013 | 21.75 | 22.05 | 21.64 | 21.89 | 25,992,928 | +0.14(+0.66%) |
Feb 11, 2013 | 21.79 | 21.82 | 21.50 | 21.75 | 13,357,647 | -0.08(-0.37%) |
Feb 08, 2013 | 21.77 | 22.01 | 21.74 | 21.83 | 20,924,690 | +0.19(+0.87%) |
Feb 07, 2013 | 21.66 | 21.74 | 21.34 | 21.64 | 19,829,428 | +0.01(+0.04%) |
Feb 06, 2013 | 21.60 | 21.79 | 21.49 | 21.64 | 18,161,448 | +0.16(+0.75%) |
Feb 04, 2013 | 21.84 | 21.88 | 21.45 | 21.47 | 22,455,726 | -0.59(-2.66%) |
Feb 01, 2013 | 21.75 | 22.08 | 21.65 | 22.06 | 21,970,340 | +0.48(+2.22%) |
Jan 31, 2013 | 21.35 | 21.69 | 21.33 | 21.58 | 20,607,096 | +0.07(+0.34%) |
Jan 30, 2013 | 21.59 | 21.79 | 21.41 | 21.51 | 18,099,150 | +0.05(+0.22%) |
Jan 29, 2013 | 21.46 | 21.53 | 21.32 | 21.46 | 18,249,356 | -0.11(-0.52%) |
Jan 28, 2013 | 21.67 | 21.72 | 21.49 | 21.57 | 20,425,650 | -0.22(-1.03%) |
Jan 25, 2013 | 21.59 | 21.85 | 21.56 | 21.80 | 34,571,228 | +0.52(+2.43%) |
Jan 24, 2013 | 20.66 | 21.34 | 20.66 | 21.28 | 33,018,588 | +0.70(+3.39%) |
Jan 23, 2013 | 20.59 | 20.83 | 20.57 | 20.58 | 23,414,902 | +0.00(+0.02%) |
Jan 22, 2013 | 20.88 | 20.95 | 20.46 | 20.58 | 27,690,434 | -0.32(-1.55%) |
Jan 18, 2013 | 20.89 | 21.02 | 20.71 | 20.90 | 27,388,250 | +0.02(+0.07%) |
Jan 17, 2013 | 20.87 | 21.16 | 20.73 | 20.89 | 63,423,696 | +0.49(+2.40%) |
Jan 16, 2013 | 20.41 | 20.61 | 20.01 | 20.40 | 57,399,136 | +0.15(+0.75%) |
Jan 15, 2013 | 20.51 | 20.61 | 20.19 | 20.25 | 24,958,558 | -0.26(-1.27%) |
Jan 14, 2013 | 20.66 | 20.70 | 20.37 | 20.51 | 27,488,670 | -0.20(-0.97%) |
Jan 11, 2013 | 20.49 | 20.76 | 20.46 | 20.71 | 29,679,828 | +0.27(+1.32%) |
Jan 10, 2013 | 20.57 | 20.63 | 20.22 | 20.44 | 19,012,102 | +0.09(+0.45%) |
Jan 09, 2013 | 20.37 | 20.60 | 20.23 | 20.34 | 21,002,012 | +0.03(+0.15%) |
Jan 08, 2013 | 20.58 | 20.90 | 20.25 | 20.31 | 29,895,864 | -0.32(-1.55%) |
Jan 07, 2013 | 20.26 | 20.66 | 20.07 | 20.63 | 26,408,300 | +0.28(+1.38%) |
Jan 04, 2013 | 20.23 | 20.48 | 20.14 | 20.35 | 16,820,720 | +0.13(+0.63%) |
Jan 03, 2013 | 20.63 | 20.69 | 20.11 | 20.23 | 28,088,788 | -0.44(-2.13%) |