Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 22.98 | 23.25 | 22.86 | 23.17 | 2,633,139 | +0.24(+1.05%) |
Mar 27, 2013 | 22.87 | 23.00 | 22.66 | 22.93 | 1,527,083 | -0.03(-0.12%) |
Mar 26, 2013 | 22.98 | 23.07 | 22.76 | 22.96 | 1,702,019 | +0.13(+0.59%) |
Mar 25, 2013 | 23.06 | 23.22 | 22.79 | 22.82 | 1,413,315 | -0.17(-0.74%) |
Mar 22, 2013 | 23.14 | 23.29 | 22.84 | 22.99 | 1,824,406 | -0.08(-0.35%) |
Mar 21, 2013 | 22.94 | 23.29 | 22.94 | 23.07 | 1,288,692 | -0.12(-0.54%) |
Mar 20, 2013 | 23.22 | 23.38 | 23.14 | 23.20 | 1,594,568 | +0.05(+0.23%) |
Mar 19, 2013 | 23.14 | 23.22 | 22.86 | 23.14 | 1,336,028 | +0.07(+0.31%) |
Mar 18, 2013 | 23.04 | 23.28 | 22.81 | 23.07 | 1,826,726 | -0.09(-0.38%) |
Mar 15, 2013 | 23.33 | 23.55 | 23.10 | 23.16 | 3,908,969 | -0.17(-0.73%) |
Mar 14, 2013 | 23.54 | 23.77 | 23.33 | 23.33 | 2,179,908 | -0.09(-0.38%) |
Mar 13, 2013 | 23.60 | 23.64 | 23.42 | 23.42 | 1,522,998 | -0.13(-0.57%) |
Mar 12, 2013 | 23.53 | 23.67 | 23.43 | 23.55 | 678,819 | -0.05(-0.23%) |
Mar 11, 2013 | 23.94 | 23.94 | 23.53 | 23.61 | 1,068,353 | -0.37(-1.56%) |
Mar 08, 2013 | 23.88 | 24.00 | 23.60 | 23.98 | 1,169,171 | +0.23(+0.98%) |
Mar 07, 2013 | 23.55 | 23.83 | 23.54 | 23.75 | 904,254 | +0.26(+1.10%) |
Mar 06, 2013 | 23.49 | 23.55 | 23.29 | 23.49 | 1,367,830 | +0.04(+0.15%) |
Mar 05, 2013 | 23.31 | 23.58 | 23.10 | 23.46 | 1,075,789 | +0.23(+1.00%) |
Mar 04, 2013 | 23.35 | 23.43 | 23.05 | 23.22 | 734,968 | -0.12(-0.53%) |
Mar 01, 2013 | 23.37 | 23.51 | 23.06 | 23.35 | 1,118,416 | -0.11(-0.46%) |
Feb 28, 2013 | 23.57 | 23.67 | 23.45 | 23.46 | 794,846 | -0.11(-0.45%) |
Feb 27, 2013 | 23.30 | 23.65 | 23.20 | 23.56 | 644,972 | +0.26(+1.11%) |
Feb 26, 2013 | 23.26 | 23.40 | 23.11 | 23.30 | 1,188,771 | +0.18(+0.77%) |
Feb 25, 2013 | 23.64 | 23.65 | 23.12 | 23.13 | 1,073,090 | -0.43(-1.82%) |
Feb 22, 2013 | 23.23 | 23.63 | 23.12 | 23.55 | 749,777 | +0.45(+1.93%) |
Feb 21, 2013 | 23.62 | 23.71 | 22.87 | 23.11 | 2,152,189 | -0.64(-2.70%) |
Feb 20, 2013 | 24.01 | 24.12 | 23.71 | 23.75 | 925,755 | -0.28(-1.15%) |
Feb 19, 2013 | 23.88 | 24.20 | 23.85 | 24.03 | 1,439,038 | +0.20(+0.86%) |
Feb 15, 2013 | 23.79 | 23.95 | 23.45 | 23.82 | 1,114,942 | +0.04(+0.15%) |
Feb 14, 2013 | 23.94 | 24.02 | 23.76 | 23.79 | 1,172,152 | -0.19(-0.78%) |
Feb 13, 2013 | 23.73 | 24.01 | 23.73 | 23.97 | 1,056,831 | +0.28(+1.16%) |
Feb 12, 2013 | 23.51 | 23.83 | 23.51 | 23.70 | 1,316,890 | +0.19(+0.79%) |
Feb 11, 2013 | 23.50 | 23.63 | 23.24 | 23.51 | 1,003,341 | -0.02(-0.08%) |
Feb 08, 2013 | 23.09 | 23.76 | 22.94 | 23.53 | 2,798,747 | +0.42(+1.81%) |
Feb 07, 2013 | 20.98 | 23.18 | 20.92 | 23.11 | 3,385,239 | +2.09(+9.92%) |
Feb 06, 2013 | 21.03 | 21.15 | 20.94 | 21.03 | 879,107 | +0.33(+1.59%) |
Feb 04, 2013 | 20.95 | 21.08 | 20.63 | 20.70 | 1,479,341 | -0.28(-1.31%) |
Feb 01, 2013 | 21.32 | 21.32 | 20.90 | 20.97 | 1,642,505 | -0.13(-0.63%) |
Jan 31, 2013 | 21.56 | 21.62 | 21.09 | 21.11 | 1,920,505 | -0.44(-2.02%) |
Jan 30, 2013 | 21.52 | 21.78 | 21.50 | 21.54 | 1,061,440 | -0.02(-0.08%) |
Jan 29, 2013 | 21.49 | 21.57 | 21.33 | 21.56 | 1,011,461 | +0.09(+0.41%) |
Jan 28, 2013 | 21.49 | 21.50 | 21.26 | 21.47 | 678,703 | -0.01(-0.04%) |
Jan 25, 2013 | 21.53 | 21.61 | 21.38 | 21.48 | 922,262 | +0.05(+0.25%) |
Jan 24, 2013 | 21.12 | 21.49 | 21.00 | 21.42 | 957,826 | +0.24(+1.13%) |
Jan 23, 2013 | 21.36 | 21.51 | 21.11 | 21.18 | 1,140,525 | -0.21(-1.00%) |
Jan 22, 2013 | 21.15 | 21.42 | 21.10 | 21.40 | 921,626 | +0.23(+1.09%) |
Jan 18, 2013 | 20.89 | 21.17 | 20.83 | 21.17 | 896,507 | +0.33(+1.58%) |
Jan 17, 2013 | 20.80 | 20.99 | 20.76 | 20.84 | 710,536 | +0.07(+0.34%) |
Jan 16, 2013 | 20.85 | 20.96 | 20.76 | 20.77 | 694,947 | -0.16(-0.76%) |
Jan 15, 2013 | 20.44 | 20.95 | 20.30 | 20.93 | 1,313,238 | +0.43(+2.12%) |
Jan 14, 2013 | 20.43 | 20.54 | 20.38 | 20.49 | 1,013,609 | -0.04(-0.17%) |
Jan 11, 2013 | 20.63 | 20.79 | 20.48 | 20.53 | 795,182 | -0.16(-0.77%) |
Jan 10, 2013 | 20.93 | 20.97 | 20.63 | 20.69 | 1,072,248 | -0.11(-0.51%) |
Jan 09, 2013 | 20.72 | 20.90 | 20.70 | 20.79 | 663,100 | +0.07(+0.34%) |
Jan 08, 2013 | 20.81 | 20.90 | 20.56 | 20.72 | 1,370,792 | -0.16(-0.77%) |
Jan 07, 2013 | 20.93 | 21.03 | 20.67 | 20.88 | 1,642,560 | -0.09(-0.42%) |
Jan 04, 2013 | 21.26 | 21.26 | 20.88 | 20.97 | 982,060 | -0.21(-1.01%) |
Jan 03, 2013 | 20.83 | 21.34 | 20.64 | 21.18 | 1,400,061 | +0.36(+1.70%) |