Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 19.87 | 20.82 | 19.65 | 20.71 | 63,440,520 | +0.82(+4.13%) |
Mar 27, 2013 | 19.73 | 20.08 | 19.46 | 19.89 | 32,512,928 | -0.01(-0.04%) |
Mar 26, 2013 | 19.73 | 19.91 | 19.51 | 19.89 | 28,173,178 | +0.30(+1.52%) |
Mar 25, 2013 | 20.39 | 20.39 | 19.53 | 19.59 | 47,598,356 | -0.75(-3.68%) |
Mar 22, 2013 | 20.24 | 20.42 | 20.23 | 20.34 | 22,278,112 | +0.13(+0.66%) |
Mar 21, 2013 | 19.93 | 20.26 | 19.84 | 20.21 | 36,807,316 | +0.19(+0.95%) |
Mar 20, 2013 | 19.73 | 20.09 | 19.50 | 20.02 | 38,316,272 | +0.51(+2.59%) |
Mar 19, 2013 | 19.48 | 20.48 | 19.27 | 19.51 | 38,292,420 | +0.38(+1.97%) |
Mar 18, 2013 | 19.04 | 19.30 | 18.92 | 19.14 | 37,547,084 | -0.11(-0.60%) |
Mar 15, 2013 | 19.75 | 19.89 | 19.22 | 19.25 | 57,004,892 | -0.53(-2.68%) |
Mar 14, 2013 | 19.78 | 20.20 | 19.71 | 19.78 | 44,890,516 | +0.31(+1.61%) |
Mar 13, 2013 | 20.23 | 20.24 | 19.33 | 19.47 | 51,857,952 | -0.76(-3.74%) |
Mar 12, 2013 | 19.74 | 20.28 | 19.44 | 20.23 | 42,220,928 | +0.08(+0.38%) |
Mar 11, 2013 | 20.28 | 20.37 | 20.11 | 20.15 | 23,475,172 | -0.14(-0.70%) |
Mar 08, 2013 | 20.31 | 20.42 | 19.96 | 20.29 | 34,245,136 | +0.06(+0.28%) |
Mar 07, 2013 | 20.50 | 20.57 | 20.14 | 20.23 | 24,744,926 | -0.23(-1.10%) |
Mar 06, 2013 | 21.00 | 21.00 | 20.41 | 20.46 | 38,126,604 | -0.65(-3.06%) |
Mar 05, 2013 | 21.21 | 21.39 | 20.91 | 21.10 | 25,694,484 | -0.08(-0.40%) |
Mar 04, 2013 | 20.75 | 21.19 | 20.72 | 21.19 | 25,532,962 | +0.22(+1.06%) |
Mar 01, 2013 | 20.85 | 21.04 | 20.63 | 20.97 | 16,818,768 | +0.07(+0.35%) |
Feb 28, 2013 | 20.88 | 21.07 | 20.85 | 20.89 | 25,073,776 | +0.21(+1.03%) |
Feb 27, 2013 | 20.63 | 20.84 | 20.50 | 20.68 | 20,063,828 | +0.13(+0.61%) |
Feb 26, 2013 | 20.53 | 20.61 | 20.29 | 20.55 | 22,160,606 | +0.08(+0.39%) |
Feb 25, 2013 | 21.16 | 21.25 | 20.47 | 20.47 | 19,210,388 | -0.54(-2.56%) |
Feb 22, 2013 | 20.99 | 21.05 | 20.84 | 21.01 | 13,321,047 | +0.15(+0.73%) |
Feb 21, 2013 | 21.13 | 21.23 | 20.58 | 20.86 | 28,110,092 | -0.35(-1.64%) |
Feb 20, 2013 | 21.73 | 21.81 | 21.19 | 21.21 | 19,366,510 | -0.44(-2.03%) |
Feb 19, 2013 | 21.71 | 21.76 | 21.52 | 21.65 | 14,930,583 | -0.01(-0.04%) |
Feb 15, 2013 | 21.70 | 21.83 | 21.54 | 21.65 | 23,907,948 | -0.05(-0.23%) |
Feb 14, 2013 | 21.69 | 21.81 | 21.63 | 21.70 | 18,472,584 | -0.08(-0.39%) |
Feb 13, 2013 | 21.71 | 21.87 | 21.54 | 21.79 | 23,818,136 | +0.10(+0.48%) |
Feb 12, 2013 | 21.54 | 21.84 | 21.43 | 21.68 | 26,246,074 | +0.14(+0.66%) |
Feb 11, 2013 | 21.58 | 21.61 | 21.29 | 21.54 | 13,487,737 | -0.08(-0.37%) |
Feb 08, 2013 | 21.56 | 21.80 | 21.53 | 21.62 | 21,128,478 | +0.19(+0.87%) |
Feb 07, 2013 | 21.45 | 21.53 | 21.14 | 21.44 | 20,022,548 | +0.01(+0.04%) |
Feb 06, 2013 | 21.39 | 21.58 | 21.28 | 21.43 | 18,338,324 | +0.16(+0.75%) |
Feb 04, 2013 | 21.63 | 21.66 | 21.24 | 21.27 | 22,674,422 | -0.58(-2.66%) |
Feb 01, 2013 | 21.54 | 21.87 | 21.44 | 21.85 | 22,184,310 | +0.47(+2.22%) |
Jan 31, 2013 | 21.14 | 21.48 | 21.12 | 21.37 | 20,807,790 | +0.07(+0.34%) |
Jan 30, 2013 | 21.38 | 21.58 | 21.20 | 21.30 | 18,275,418 | +0.05(+0.22%) |
Jan 29, 2013 | 21.26 | 21.32 | 21.11 | 21.26 | 18,427,086 | -0.11(-0.52%) |
Jan 28, 2013 | 21.46 | 21.51 | 21.28 | 21.37 | 20,624,576 | -0.22(-1.03%) |
Jan 25, 2013 | 21.39 | 21.64 | 21.36 | 21.59 | 34,907,916 | +0.51(+2.43%) |
Jan 24, 2013 | 20.46 | 21.13 | 20.46 | 21.08 | 33,340,158 | +0.69(+3.39%) |
Jan 23, 2013 | 20.39 | 20.63 | 20.37 | 20.39 | 23,642,940 | +0.00(+0.01%) |
Jan 22, 2013 | 20.68 | 20.74 | 20.26 | 20.38 | 27,960,112 | -0.32(-1.55%) |
Jan 18, 2013 | 20.69 | 20.81 | 20.51 | 20.70 | 27,654,986 | +0.02(+0.07%) |
Jan 17, 2013 | 20.67 | 20.96 | 20.53 | 20.69 | 64,041,384 | +0.48(+2.40%) |
Jan 16, 2013 | 20.21 | 20.42 | 19.81 | 20.20 | 57,958,148 | +0.15(+0.75%) |
Jan 15, 2013 | 20.31 | 20.42 | 19.99 | 20.05 | 25,201,630 | -0.26(-1.27%) |
Jan 14, 2013 | 20.46 | 20.50 | 20.18 | 20.31 | 27,756,382 | -0.20(-0.97%) |
Jan 11, 2013 | 20.29 | 20.56 | 20.26 | 20.51 | 29,968,882 | +0.27(+1.32%) |
Jan 10, 2013 | 20.37 | 20.43 | 20.02 | 20.24 | 19,197,262 | +0.09(+0.45%) |
Jan 09, 2013 | 20.17 | 20.40 | 20.03 | 20.15 | 21,206,552 | +0.03(+0.15%) |
Jan 08, 2013 | 20.38 | 20.70 | 20.05 | 20.12 | 30,187,022 | -0.32(-1.55%) |
Jan 07, 2013 | 20.06 | 20.46 | 19.88 | 20.44 | 26,665,492 | +0.28(+1.38%) |
Jan 04, 2013 | 20.03 | 20.28 | 19.94 | 20.16 | 16,984,538 | +0.13(+0.63%) |
Jan 03, 2013 | 20.43 | 20.49 | 19.92 | 20.03 | 28,362,346 | -0.44(-2.13%) |