Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.31 | 23.90 | 23.26 | 23.76 | 674,710 | +0.45(+1.93%) |
Mar 27, 2013 | 23.35 | 23.44 | 23.14 | 23.31 | 276,184 | -0.09(-0.38%) |
Mar 26, 2013 | 23.19 | 23.50 | 23.02 | 23.40 | 591,008 | +0.38(+1.67%) |
Mar 25, 2013 | 22.73 | 23.15 | 22.61 | 23.02 | 562,462 | +0.42(+1.85%) |
Mar 22, 2013 | 22.49 | 22.75 | 22.40 | 22.60 | 283,706 | +0.30(+1.37%) |
Mar 21, 2013 | 22.38 | 22.51 | 22.26 | 22.30 | 364,829 | -0.08(-0.37%) |
Mar 20, 2013 | 22.45 | 22.60 | 22.32 | 22.38 | 399,407 | +0.02(+0.10%) |
Mar 19, 2013 | 22.27 | 22.38 | 22.17 | 22.35 | 282,610 | +0.18(+0.80%) |
Mar 18, 2013 | 22.03 | 22.37 | 22.02 | 22.18 | 484,989 | +0.00(+0.01%) |
Mar 15, 2013 | 22.55 | 22.67 | 22.18 | 22.18 | 929,505 | -0.43(-1.91%) |
Mar 14, 2013 | 22.72 | 22.76 | 22.59 | 22.61 | 279,500 | -0.04(-0.18%) |
Mar 13, 2013 | 22.52 | 22.72 | 22.46 | 22.65 | 182,651 | +0.13(+0.58%) |
Mar 12, 2013 | 22.66 | 22.75 | 22.49 | 22.52 | 304,424 | -0.19(-0.81%) |
Mar 11, 2013 | 22.72 | 22.76 | 22.49 | 22.70 | 250,101 | +0.04(+0.19%) |
Mar 08, 2013 | 22.56 | 22.68 | 22.35 | 22.66 | 336,687 | +0.26(+1.16%) |
Mar 07, 2013 | 22.45 | 22.65 | 22.33 | 22.40 | 371,009 | -0.02(-0.09%) |
Mar 06, 2013 | 22.18 | 22.42 | 21.97 | 22.42 | 414,733 | +0.24(+1.09%) |
Mar 05, 2013 | 22.30 | 22.41 | 22.06 | 22.18 | 400,402 | -0.01(-0.06%) |
Mar 04, 2013 | 22.55 | 22.55 | 22.15 | 22.19 | 395,511 | -0.32(-1.40%) |
Mar 01, 2013 | 22.78 | 22.78 | 22.49 | 22.51 | 314,869 | -0.31(-1.36%) |
Feb 28, 2013 | 22.50 | 22.88 | 22.49 | 22.82 | 478,532 | +0.28(+1.26%) |
Feb 27, 2013 | 22.43 | 22.73 | 22.43 | 22.53 | 345,674 | +0.10(+0.44%) |
Feb 26, 2013 | 22.47 | 22.70 | 22.27 | 22.43 | 288,863 | -0.03(-0.14%) |
Feb 25, 2013 | 22.94 | 22.95 | 22.46 | 22.47 | 306,128 | -0.34(-1.49%) |
Feb 22, 2013 | 22.70 | 22.91 | 22.57 | 22.80 | 336,424 | +0.28(+1.26%) |
Feb 21, 2013 | 22.49 | 22.53 | 22.27 | 22.52 | 443,366 | -0.07(-0.32%) |
Feb 20, 2013 | 22.98 | 22.98 | 22.55 | 22.59 | 580,506 | -0.30(-1.33%) |
Feb 19, 2013 | 22.70 | 22.92 | 22.67 | 22.90 | 401,213 | +0.25(+1.09%) |
Feb 15, 2013 | 22.96 | 22.98 | 22.48 | 22.65 | 493,867 | -0.32(-1.38%) |
Feb 14, 2013 | 22.73 | 22.97 | 22.70 | 22.96 | 401,821 | +0.03(+0.11%) |
Feb 13, 2013 | 22.77 | 23.04 | 22.63 | 22.94 | 636,028 | +0.24(+1.08%) |
Feb 12, 2013 | 22.62 | 22.70 | 22.45 | 22.69 | 274,870 | +0.17(+0.75%) |
Feb 11, 2013 | 22.63 | 22.73 | 22.46 | 22.53 | 243,590 | -0.04(-0.18%) |
Feb 08, 2013 | 22.75 | 22.82 | 22.46 | 22.57 | 307,003 | -0.15(-0.65%) |
Feb 07, 2013 | 22.49 | 22.71 | 22.36 | 22.71 | 595,814 | +0.28(+1.24%) |
Feb 06, 2013 | 22.36 | 22.43 | 22.23 | 22.43 | 329,190 | -0.03(-0.11%) |
Feb 04, 2013 | 22.20 | 22.53 | 22.14 | 22.46 | 369,270 | +0.15(+0.66%) |
Feb 01, 2013 | 22.12 | 22.34 | 21.96 | 22.31 | 421,036 | +0.22(+1.01%) |
Jan 31, 2013 | 22.12 | 22.12 | 21.95 | 22.09 | 399,133 | +0.01(+0.05%) |
Jan 30, 2013 | 22.07 | 22.17 | 21.95 | 22.08 | 312,480 | +0.01(+0.04%) |
Jan 29, 2013 | 22.13 | 22.23 | 22.01 | 22.07 | 342,196 | -0.13(-0.58%) |
Jan 28, 2013 | 22.19 | 22.26 | 21.96 | 22.20 | 399,766 | +0.01(+0.05%) |
Jan 25, 2013 | 22.16 | 22.41 | 22.10 | 22.19 | 353,917 | +0.02(+0.08%) |
Jan 24, 2013 | 22.56 | 22.62 | 21.96 | 22.17 | 430,072 | -0.37(-1.63%) |
Jan 23, 2013 | 22.70 | 22.75 | 22.51 | 22.54 | 427,651 | -0.14(-0.60%) |
Jan 22, 2013 | 22.30 | 22.72 | 22.27 | 22.67 | 733,913 | +0.56(+2.55%) |
Jan 18, 2013 | 22.13 | 22.13 | 21.80 | 22.11 | 578,483 | +0.07(+0.32%) |
Jan 17, 2013 | 22.13 | 22.13 | 21.93 | 22.04 | 424,756 | -0.03(-0.13%) |
Jan 16, 2013 | 21.63 | 22.13 | 21.58 | 22.07 | 680,546 | +0.52(+2.42%) |
Jan 15, 2013 | 21.34 | 21.56 | 21.22 | 21.55 | 348,657 | +0.20(+0.95%) |
Jan 14, 2013 | 21.61 | 21.70 | 21.26 | 21.34 | 395,747 | -0.21(-0.98%) |
Jan 11, 2013 | 21.74 | 21.74 | 21.30 | 21.55 | 630,832 | -0.07(-0.34%) |
Jan 10, 2013 | 21.57 | 21.67 | 21.52 | 21.63 | 777,237 | +0.11(+0.50%) |
Jan 09, 2013 | 21.54 | 21.61 | 21.30 | 21.52 | 870,618 | +0.04(+0.18%) |
Jan 08, 2013 | 21.59 | 21.67 | 21.22 | 21.48 | 836,775 | +0.13(+0.60%) |
Jan 07, 2013 | 21.30 | 21.66 | 21.23 | 21.35 | 1,345,976 | +0.28(+1.34%) |
Jan 04, 2013 | 20.36 | 21.09 | 20.24 | 21.07 | 930,329 | +0.89(+4.41%) |
Jan 03, 2013 | 20.15 | 20.25 | 20.00 | 20.18 | 727,232 | +0.06(+0.30%) |