Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 22.34 | 22.48 | 22.22 | 22.43 | 1,471,353 | +0.10(+0.46%) |
Mar 27, 2013 | 22.28 | 22.36 | 22.19 | 22.33 | 3,258,018 | -0.02(-0.11%) |
Mar 26, 2013 | 22.36 | 22.37 | 22.22 | 22.35 | 4,635,571 | +0.17(+0.74%) |
Mar 25, 2013 | 22.40 | 22.43 | 22.13 | 22.18 | 5,405,834 | -0.14(-0.63%) |
Mar 22, 2013 | 22.23 | 22.43 | 22.23 | 22.33 | 3,330,099 | +0.06(+0.28%) |
Mar 21, 2013 | 22.40 | 22.45 | 22.25 | 22.26 | 1,266,000 | -0.12(-0.53%) |
Mar 20, 2013 | 22.32 | 22.43 | 22.31 | 22.38 | 7,620,943 | +0.14(+0.64%) |
Mar 19, 2013 | 22.31 | 22.40 | 22.18 | 22.24 | 2,696,215 | -0.11(-0.49%) |
Mar 18, 2013 | 22.45 | 22.47 | 22.32 | 22.35 | 3,997,059 | -0.20(-0.91%) |
Mar 15, 2013 | 22.44 | 22.59 | 22.44 | 22.55 | 2,577,664 | +0.11(+0.49%) |
Mar 14, 2013 | 22.18 | 22.47 | 22.18 | 22.44 | 3,437,733 | +0.24(+1.10%) |
Mar 13, 2013 | 22.47 | 22.51 | 22.17 | 22.20 | 1,762,497 | -0.28(-1.22%) |
Mar 12, 2013 | 22.42 | 22.55 | 22.41 | 22.48 | 1,656,849 | +0.04(+0.18%) |
Mar 11, 2013 | 22.30 | 22.46 | 22.30 | 22.44 | 2,807,084 | +0.11(+0.49%) |
Mar 08, 2013 | 22.38 | 22.44 | 22.26 | 22.33 | 3,131,927 | +0.01(+0.03%) |
Mar 07, 2013 | 22.32 | 22.40 | 22.27 | 22.32 | 1,347,039 | +0.06(+0.28%) |
Mar 06, 2013 | 22.26 | 22.30 | 22.17 | 22.26 | 1,641,872 | +0.05(+0.25%) |
Mar 05, 2013 | 22.26 | 22.35 | 22.18 | 22.20 | 2,421,582 | +0.02(+0.11%) |
Mar 04, 2013 | 22.19 | 22.22 | 22.07 | 22.18 | 4,819,805 | -0.09(-0.39%) |
Mar 01, 2013 | 22.22 | 22.29 | 22.07 | 22.26 | 1,801,284 | +0.06(+0.28%) |
Feb 28, 2013 | 22.21 | 22.28 | 22.13 | 22.20 | 6,487,322 | -0.06(-0.28%) |
Feb 27, 2013 | 22.01 | 22.28 | 21.95 | 22.26 | 1,711,679 | +0.20(+0.89%) |
Feb 26, 2013 | 22.04 | 22.08 | 21.89 | 22.07 | 2,483,338 | +0.07(+0.32%) |
Feb 25, 2013 | 22.30 | 22.40 | 21.99 | 22.00 | 2,850,654 | -0.26(-1.17%) |
Feb 22, 2013 | 22.11 | 22.26 | 22.07 | 22.26 | 2,096,341 | +0.05(+0.25%) |
Feb 21, 2013 | 22.33 | 22.33 | 22.11 | 22.20 | 2,950,355 | -0.14(-0.63%) |
Feb 20, 2013 | 22.55 | 22.55 | 22.31 | 22.34 | 2,729,460 | -0.27(-1.18%) |
Feb 19, 2013 | 22.48 | 22.65 | 22.44 | 22.61 | 2,153,032 | +0.09(+0.38%) |
Feb 15, 2013 | 22.53 | 22.60 | 22.46 | 22.52 | 2,812,489 | -0.21(-0.93%) |
Feb 14, 2013 | 22.76 | 22.79 | 22.66 | 22.74 | 1,952,041 | -0.06(-0.24%) |
Feb 13, 2013 | 22.84 | 22.85 | 22.76 | 22.79 | 2,754,302 | -0.03(-0.14%) |
Feb 12, 2013 | 22.73 | 22.86 | 22.67 | 22.82 | 1,600,806 | +0.10(+0.45%) |
Feb 11, 2013 | 22.72 | 22.76 | 22.61 | 22.72 | 1,579,551 | -0.08(-0.34%) |
Feb 08, 2013 | 22.77 | 22.88 | 22.75 | 22.80 | 1,230,240 | +0.00(+0.00%) |
Feb 07, 2013 | 22.85 | 22.94 | 22.76 | 22.80 | 2,823,257 | -0.13(-0.58%) |
Feb 06, 2013 | 22.77 | 22.94 | 22.74 | 22.93 | 1,024,280 | +0.18(+0.80%) |
Feb 04, 2013 | 22.77 | 22.80 | 22.68 | 22.75 | 1,966,340 | -0.13(-0.55%) |
Feb 01, 2013 | 22.83 | 22.89 | 22.77 | 22.88 | 3,783,899 | +0.17(+0.73%) |
Jan 31, 2013 | 22.81 | 22.83 | 22.68 | 22.71 | 4,805,022 | -0.15(-0.65%) |
Jan 30, 2013 | 22.89 | 22.99 | 22.82 | 22.86 | 1,778,683 | -0.08(-0.34%) |
Jan 29, 2013 | 22.87 | 22.96 | 22.79 | 22.94 | 1,719,194 | +0.13(+0.55%) |
Jan 28, 2013 | 22.82 | 22.88 | 22.72 | 22.81 | 2,328,063 | +0.02(+0.07%) |
Jan 25, 2013 | 22.86 | 22.88 | 22.70 | 22.80 | 1,379,580 | -0.08(-0.34%) |
Jan 24, 2013 | 22.86 | 22.96 | 22.84 | 22.88 | 1,788,913 | -0.02(-0.10%) |
Jan 23, 2013 | 23.11 | 23.11 | 22.89 | 22.90 | 3,458,549 | -0.21(-0.92%) |
Jan 22, 2013 | 22.99 | 23.13 | 22.95 | 23.11 | 2,916,059 | +0.15(+0.65%) |
Jan 18, 2013 | 22.79 | 22.97 | 22.79 | 22.96 | 6,350,233 | +0.02(+0.10%) |
Jan 17, 2013 | 22.86 | 23.00 | 22.86 | 22.94 | 1,996,328 | +0.09(+0.41%) |
Jan 16, 2013 | 22.88 | 22.88 | 22.77 | 22.85 | 2,023,978 | -0.11(-0.48%) |
Jan 15, 2013 | 22.83 | 22.97 | 22.80 | 22.96 | 1,942,229 | +0.05(+0.21%) |
Jan 14, 2013 | 22.92 | 22.92 | 22.81 | 22.91 | 1,565,610 | +0.06(+0.24%) |
Jan 11, 2013 | 22.89 | 22.91 | 22.75 | 22.85 | 1,880,228 | +0.02(+0.07%) |
Jan 10, 2013 | 22.75 | 22.90 | 22.70 | 22.84 | 3,668,725 | +0.20(+0.87%) |
Jan 09, 2013 | 22.63 | 22.67 | 22.55 | 22.64 | 1,442,677 | +0.06(+0.28%) |
Jan 08, 2013 | 22.55 | 22.61 | 22.47 | 22.58 | 1,032,247 | -0.02(-0.07%) |
Jan 07, 2013 | 22.63 | 22.64 | 22.48 | 22.59 | 1,286,349 | -0.05(-0.21%) |
Jan 04, 2013 | 22.55 | 22.68 | 22.52 | 22.64 | 1,256,468 | +0.13(+0.56%) |
Jan 03, 2013 | 22.70 | 22.73 | 22.44 | 22.51 | 1,261,597 | -0.20(-0.87%) |