Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 22.97 | 23.09 | 22.77 | 23.05 | 3,034,172 | +0.11(+0.49%) |
Mar 27, 2013 | 22.79 | 22.98 | 22.57 | 22.94 | 3,235,504 | -0.11(-0.46%) |
Mar 26, 2013 | 23.04 | 23.12 | 22.92 | 23.04 | 3,278,149 | +0.23(+1.02%) |
Mar 25, 2013 | 23.27 | 23.34 | 22.67 | 22.81 | 4,957,606 | -0.28(-1.22%) |
Mar 22, 2013 | 23.05 | 23.13 | 22.84 | 23.09 | 1,729,282 | +0.21(+0.93%) |
Mar 21, 2013 | 23.01 | 23.13 | 22.79 | 22.88 | 3,241,846 | -0.34(-1.46%) |
Mar 20, 2013 | 23.12 | 23.34 | 23.04 | 23.22 | 4,269,584 | +0.35(+1.55%) |
Mar 19, 2013 | 23.37 | 23.45 | 22.62 | 22.86 | 6,113,320 | -0.34(-1.46%) |
Mar 18, 2013 | 23.08 | 23.46 | 22.91 | 23.20 | 4,146,946 | -0.43(-1.82%) |
Mar 15, 2013 | 23.55 | 23.71 | 23.37 | 23.64 | 6,265,782 | -0.02(-0.09%) |
Mar 14, 2013 | 23.66 | 23.79 | 23.53 | 23.66 | 3,735,998 | +0.16(+0.69%) |
Mar 13, 2013 | 23.39 | 23.54 | 23.17 | 23.49 | 3,987,283 | +0.17(+0.73%) |
Mar 12, 2013 | 23.37 | 23.45 | 23.16 | 23.32 | 4,150,614 | -0.10(-0.42%) |
Mar 11, 2013 | 23.25 | 23.56 | 23.06 | 23.42 | 6,335,501 | +0.10(+0.42%) |
Mar 08, 2013 | 22.58 | 23.40 | 22.58 | 23.32 | 11,186,473 | +0.97(+4.33%) |
Mar 07, 2013 | 22.19 | 22.44 | 22.07 | 22.36 | 4,174,729 | +0.23(+1.05%) |
Mar 06, 2013 | 21.96 | 22.31 | 21.94 | 22.12 | 4,376,465 | +0.30(+1.36%) |
Mar 05, 2013 | 21.49 | 22.07 | 21.43 | 21.83 | 4,568,408 | +0.47(+2.22%) |
Mar 04, 2013 | 20.92 | 21.36 | 20.85 | 21.35 | 4,373,661 | +0.29(+1.38%) |
Mar 01, 2013 | 20.68 | 21.07 | 20.43 | 21.06 | 5,409,728 | +0.18(+0.88%) |
Feb 28, 2013 | 20.67 | 21.17 | 20.65 | 20.88 | 4,970,360 | +0.18(+0.85%) |
Feb 27, 2013 | 20.40 | 20.76 | 20.33 | 20.70 | 6,408,008 | +0.57(+2.81%) |
Feb 26, 2013 | 20.16 | 20.24 | 19.66 | 20.14 | 5,670,766 | +0.11(+0.56%) |
Feb 25, 2013 | 21.15 | 21.18 | 20.02 | 20.02 | 6,034,167 | -0.99(-4.71%) |
Feb 22, 2013 | 20.86 | 21.03 | 20.83 | 21.01 | 3,551,804 | +0.36(+1.75%) |
Feb 21, 2013 | 20.84 | 20.87 | 20.50 | 20.65 | 3,268,336 | -0.28(-1.35%) |
Feb 20, 2013 | 21.74 | 21.78 | 20.88 | 20.94 | 5,540,956 | -0.80(-3.67%) |
Feb 19, 2013 | 21.55 | 21.76 | 21.51 | 21.73 | 4,685,487 | +0.30(+1.38%) |
Feb 15, 2013 | 21.44 | 21.61 | 21.33 | 21.44 | 5,692,897 | -0.08(-0.39%) |
Feb 14, 2013 | 21.15 | 21.58 | 20.91 | 21.52 | 4,058,254 | +0.20(+0.96%) |
Feb 13, 2013 | 21.12 | 21.40 | 21.12 | 21.32 | 4,679,982 | +0.19(+0.90%) |
Feb 12, 2013 | 20.82 | 21.15 | 20.76 | 21.13 | 4,479,430 | +0.25(+1.22%) |
Feb 11, 2013 | 20.77 | 21.01 | 20.65 | 20.87 | 4,096,395 | +0.07(+0.34%) |
Feb 08, 2013 | 20.72 | 20.80 | 20.57 | 20.80 | 3,237,999 | +0.18(+0.86%) |
Feb 07, 2013 | 20.90 | 21.10 | 20.06 | 20.62 | 6,080,134 | -0.23(-1.08%) |
Feb 06, 2013 | 20.57 | 20.85 | 20.48 | 20.85 | 3,434,248 | +0.44(+2.15%) |
Feb 04, 2013 | 20.60 | 20.67 | 20.31 | 20.41 | 3,705,378 | -0.44(-2.10%) |
Feb 01, 2013 | 20.68 | 20.94 | 20.58 | 20.85 | 2,995,172 | +0.37(+1.79%) |
Jan 31, 2013 | 20.46 | 20.62 | 20.30 | 20.48 | 3,762,590 | +0.02(+0.10%) |
Jan 30, 2013 | 20.67 | 20.74 | 20.33 | 20.46 | 3,273,817 | -0.22(-1.06%) |
Jan 29, 2013 | 20.53 | 20.92 | 20.43 | 20.68 | 4,403,036 | +0.10(+0.48%) |
Jan 28, 2013 | 20.71 | 20.90 | 20.47 | 20.58 | 4,792,303 | +0.01(+0.03%) |
Jan 25, 2013 | 20.07 | 20.60 | 19.96 | 20.57 | 4,158,547 | +0.60(+3.01%) |
Jan 24, 2013 | 19.96 | 20.13 | 19.85 | 19.97 | 2,673,998 | +0.05(+0.25%) |
Jan 23, 2013 | 20.00 | 20.05 | 19.88 | 19.92 | 2,963,039 | -0.13(-0.63%) |
Jan 22, 2013 | 19.55 | 20.06 | 19.49 | 20.05 | 2,960,652 | +0.45(+2.31%) |
Jan 18, 2013 | 19.83 | 19.88 | 19.45 | 19.60 | 3,114,014 | -0.18(-0.89%) |
Jan 17, 2013 | 19.42 | 19.93 | 19.40 | 19.78 | 4,532,950 | +0.45(+2.34%) |
Jan 16, 2013 | 19.27 | 19.42 | 19.20 | 19.32 | 2,094,783 | -0.01(-0.07%) |
Jan 15, 2013 | 19.30 | 19.42 | 19.14 | 19.34 | 2,963,111 | -0.15(-0.76%) |
Jan 14, 2013 | 19.61 | 19.70 | 19.19 | 19.49 | 3,244,272 | -0.19(-0.97%) |
Jan 11, 2013 | 19.59 | 19.70 | 19.32 | 19.68 | 3,259,524 | +0.00(+0.00%) |
Jan 10, 2013 | 19.52 | 19.70 | 19.41 | 19.68 | 3,186,639 | +0.31(+1.61%) |
Jan 09, 2013 | 19.32 | 19.66 | 19.28 | 19.37 | 2,956,453 | +0.02(+0.11%) |
Jan 08, 2013 | 19.51 | 19.60 | 19.22 | 19.34 | 3,291,137 | -0.22(-1.12%) |
Jan 07, 2013 | 19.68 | 19.69 | 19.37 | 19.56 | 2,956,592 | -0.22(-1.10%) |
Jan 04, 2013 | 19.70 | 20.06 | 19.58 | 19.78 | 6,774,311 | +0.15(+0.75%) |
Jan 03, 2013 | 19.25 | 19.66 | 19.23 | 19.63 | 6,277,961 | +0.34(+1.79%) |