Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.92 | 24.02 | 23.61 | 23.70 | 894,170 | -0.11(-0.46%) |
Mar 27, 2013 | 23.33 | 23.86 | 23.25 | 23.81 | 1,497,685 | +0.35(+1.49%) |
Mar 26, 2013 | 22.87 | 23.50 | 22.76 | 23.46 | 1,391,593 | +0.85(+3.76%) |
Mar 25, 2013 | 22.81 | 22.86 | 22.44 | 22.61 | 452,908 | -0.11(-0.48%) |
Mar 22, 2013 | 22.57 | 22.74 | 22.41 | 22.72 | 675,593 | +0.29(+1.29%) |
Mar 21, 2013 | 22.68 | 22.92 | 22.33 | 22.43 | 686,727 | -0.40(-1.75%) |
Mar 20, 2013 | 22.73 | 22.92 | 22.55 | 22.83 | 510,826 | +0.17(+0.75%) |
Mar 19, 2013 | 22.79 | 23.08 | 22.45 | 22.66 | 575,581 | -0.03(-0.13%) |
Mar 18, 2013 | 22.54 | 22.90 | 22.42 | 22.69 | 622,743 | -0.06(-0.26%) |
Mar 15, 2013 | 23.16 | 23.22 | 22.74 | 22.75 | 2,295,835 | -0.42(-1.81%) |
Mar 14, 2013 | 22.77 | 23.18 | 22.71 | 23.17 | 708,486 | +0.37(+1.62%) |
Mar 13, 2013 | 22.93 | 23.00 | 22.66 | 22.80 | 751,088 | -0.16(-0.72%) |
Mar 12, 2013 | 23.12 | 23.15 | 22.78 | 22.96 | 716,426 | -0.21(-0.93%) |
Mar 11, 2013 | 22.74 | 23.21 | 22.74 | 23.18 | 866,908 | +0.31(+1.36%) |
Mar 08, 2013 | 22.22 | 22.91 | 22.22 | 22.87 | 958,456 | +0.33(+1.46%) |
Mar 07, 2013 | 22.56 | 22.64 | 22.28 | 22.54 | 547,726 | +0.05(+0.22%) |
Mar 06, 2013 | 22.48 | 22.66 | 22.35 | 22.49 | 1,068,463 | +0.07(+0.31%) |
Mar 05, 2013 | 22.68 | 22.88 | 22.26 | 22.42 | 1,322,530 | -0.10(-0.44%) |
Mar 04, 2013 | 21.88 | 22.55 | 21.80 | 22.52 | 1,063,896 | +0.65(+2.97%) |
Mar 01, 2013 | 21.44 | 21.94 | 21.31 | 21.87 | 994,088 | +0.16(+0.71%) |
Feb 28, 2013 | 21.57 | 21.93 | 21.06 | 21.71 | 1,497,584 | +0.52(+2.43%) |
Feb 27, 2013 | 20.59 | 21.36 | 20.27 | 21.20 | 1,101,741 | +0.65(+3.16%) |
Feb 26, 2013 | 20.52 | 20.70 | 19.77 | 20.55 | 1,388,069 | -0.26(-1.25%) |
Feb 22, 2013 | 20.84 | 20.97 | 20.68 | 20.81 | 801,605 | +0.13(+0.63%) |
Feb 21, 2013 | 21.56 | 21.79 | 20.49 | 20.68 | 1,926,185 | -0.88(-4.08%) |
Feb 20, 2013 | 21.31 | 21.71 | 21.01 | 21.56 | 1,437,762 | +0.32(+1.51%) |
Feb 19, 2013 | 21.19 | 21.27 | 20.86 | 21.24 | 966,619 | +0.05(+0.24%) |
Feb 15, 2013 | 21.63 | 21.63 | 21.16 | 21.19 | 650,124 | -0.25(-1.17%) |
Feb 14, 2013 | 21.49 | 21.62 | 21.16 | 21.44 | 669,191 | -0.14(-0.65%) |
Feb 13, 2013 | 21.28 | 21.63 | 21.23 | 21.58 | 1,339,714 | +0.43(+2.03%) |
Feb 12, 2013 | 21.11 | 21.19 | 20.86 | 21.15 | 816,220 | +0.10(+0.48%) |
Feb 11, 2013 | 21.15 | 21.39 | 20.83 | 21.05 | 1,236,645 | -0.01(-0.05%) |
Feb 08, 2013 | 21.20 | 21.27 | 20.72 | 21.06 | 1,402,602 | -0.04(-0.19%) |
Feb 07, 2013 | 21.49 | 21.79 | 20.81 | 21.10 | 1,186,193 | -0.33(-1.54%) |
Feb 06, 2013 | 21.67 | 21.80 | 21.14 | 21.43 | 1,740,044 | -0.22(-1.02%) |
Feb 04, 2013 | 21.72 | 22.05 | 21.52 | 21.65 | 1,639,347 | -0.11(-0.51%) |
Feb 01, 2013 | 21.42 | 22.07 | 21.01 | 21.76 | 5,891,241 | -1.29(-5.62%) |
Jan 31, 2013 | 22.60 | 23.36 | 21.56 | 23.05 | 2,686,679 | +1.13(+5.18%) |
Jan 30, 2013 | 22.36 | 22.55 | 21.62 | 21.92 | 1,336,003 | -0.52(-2.32%) |
Jan 29, 2013 | 22.11 | 22.47 | 22.09 | 22.44 | 786,140 | +0.25(+1.13%) |
Jan 28, 2013 | 22.10 | 22.31 | 21.83 | 22.19 | 817,040 | +0.17(+0.77%) |
Jan 25, 2013 | 21.90 | 22.08 | 21.80 | 22.02 | 735,746 | +0.22(+1.01%) |
Jan 24, 2013 | 21.72 | 22.10 | 21.55 | 21.80 | 797,256 | +0.12(+0.55%) |
Jan 23, 2013 | 22.31 | 22.31 | 21.63 | 21.68 | 1,064,971 | -0.82(-3.64%) |
Jan 22, 2013 | 22.23 | 22.52 | 22.12 | 22.50 | 983,629 | +0.09(+0.40%) |
Jan 18, 2013 | 22.17 | 22.45 | 22.13 | 22.41 | 824,276 | +0.29(+1.31%) |
Jan 17, 2013 | 22.22 | 22.23 | 21.95 | 22.12 | 1,196,221 | -0.07(-0.32%) |
Jan 16, 2013 | 22.48 | 22.48 | 22.02 | 22.19 | 1,193,242 | -0.15(-0.67%) |
Jan 15, 2013 | 22.32 | 22.65 | 22.12 | 22.34 | 1,078,310 | +0.24(+1.09%) |
Jan 14, 2013 | 21.89 | 22.30 | 21.73 | 22.10 | 1,184,385 | +0.20(+0.91%) |
Jan 11, 2013 | 21.92 | 22.19 | 21.80 | 21.90 | 1,014,425 | +0.13(+0.60%) |
Jan 10, 2013 | 22.50 | 22.50 | 21.63 | 21.77 | 1,591,792 | +0.16(+0.74%) |
Jan 09, 2013 | 21.47 | 22.07 | 21.35 | 21.61 | 1,967,000 | +0.48(+2.27%) |
Jan 08, 2013 | 21.11 | 21.24 | 20.95 | 21.13 | 934,817 | -0.07(-0.33%) |
Jan 07, 2013 | 20.20 | 21.58 | 20.09 | 21.20 | 1,966,497 | +0.88(+4.33%) |
Jan 04, 2013 | 20.00 | 20.40 | 19.90 | 20.32 | 934,582 | +0.40(+2.01%) |
Jan 03, 2013 | 19.23 | 20.00 | 19.00 | 19.92 | 993,614 | +0.64(+3.32%) |