Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 21.86 | 21.91 | 21.62 | 21.88 | 10,966,875 | +0.05(+0.21%) |
Mar 27, 2013 | 21.64 | 21.86 | 21.55 | 21.83 | 8,732,253 | -0.03(-0.14%) |
Mar 26, 2013 | 21.70 | 21.88 | 21.70 | 21.86 | 11,970,565 | +0.19(+0.86%) |
Mar 25, 2013 | 21.75 | 21.78 | 21.62 | 21.68 | 11,091,754 | -0.02(-0.10%) |
Mar 22, 2013 | 21.71 | 21.77 | 21.53 | 21.70 | 19,130,266 | +0.57(+2.71%) |
Mar 21, 2013 | 21.00 | 21.26 | 20.98 | 21.12 | 11,375,644 | +0.04(+0.17%) |
Mar 20, 2013 | 21.17 | 21.20 | 21.01 | 21.09 | 9,563,111 | -0.09(-0.44%) |
Mar 19, 2013 | 21.19 | 21.19 | 21.02 | 21.18 | 9,874,744 | +0.18(+0.84%) |
Mar 18, 2013 | 21.06 | 21.16 | 20.93 | 21.00 | 9,100,119 | -0.22(-1.02%) |
Mar 15, 2013 | 20.97 | 21.22 | 20.93 | 21.22 | 15,374,253 | +0.04(+0.20%) |
Mar 14, 2013 | 20.81 | 21.20 | 20.80 | 21.18 | 10,660,699 | +0.42(+2.02%) |
Mar 13, 2013 | 20.77 | 20.85 | 20.71 | 20.76 | 11,550,490 | -0.11(-0.54%) |
Mar 12, 2013 | 20.96 | 21.02 | 20.85 | 20.87 | 10,709,530 | -0.10(-0.47%) |
Mar 11, 2013 | 20.94 | 21.00 | 20.85 | 20.97 | 12,676,108 | +0.11(+0.52%) |
Mar 08, 2013 | 20.95 | 20.96 | 20.85 | 20.86 | 14,573,301 | -0.13(-0.64%) |
Mar 07, 2013 | 21.02 | 21.07 | 20.98 | 21.00 | 11,855,530 | -0.03(-0.15%) |
Mar 06, 2013 | 21.02 | 21.09 | 20.97 | 21.03 | 16,611,960 | +0.12(+0.57%) |
Mar 05, 2013 | 20.99 | 21.00 | 20.87 | 20.91 | 13,871,826 | +0.10(+0.47%) |
Mar 04, 2013 | 20.89 | 20.90 | 20.67 | 20.81 | 11,674,371 | -0.02(-0.10%) |
Mar 01, 2013 | 20.75 | 20.90 | 20.66 | 20.83 | 11,461,521 | -0.04(-0.17%) |
Feb 28, 2013 | 20.97 | 21.02 | 20.87 | 20.87 | 15,015,453 | -0.15(-0.71%) |
Feb 27, 2013 | 20.90 | 21.11 | 20.87 | 21.02 | 15,415,522 | +0.05(+0.25%) |
Feb 26, 2013 | 20.97 | 21.05 | 20.82 | 20.97 | 14,841,153 | +0.10(+0.47%) |
Feb 25, 2013 | 21.27 | 21.42 | 20.87 | 20.87 | 23,938,422 | -0.74(-3.42%) |
Feb 22, 2013 | 21.05 | 21.79 | 20.95 | 21.61 | 31,219,620 | +0.54(+2.55%) |
Feb 21, 2013 | 21.03 | 21.13 | 20.75 | 21.07 | 16,649,012 | -0.01(-0.02%) |
Feb 20, 2013 | 21.37 | 21.40 | 21.07 | 21.08 | 23,801,138 | -0.39(-1.83%) |
Feb 19, 2013 | 21.40 | 21.49 | 21.40 | 21.47 | 25,293,346 | -0.20(-0.93%) |
Feb 15, 2013 | 21.61 | 21.73 | 21.61 | 21.67 | 25,670,930 | -0.16(-0.73%) |
Feb 14, 2013 | 21.62 | 21.92 | 21.59 | 21.83 | 21,680,526 | -0.10(-0.45%) |
Feb 13, 2013 | 22.06 | 22.12 | 21.88 | 21.93 | 17,301,912 | -0.18(-0.82%) |
Feb 12, 2013 | 21.95 | 22.17 | 21.92 | 22.11 | 20,009,404 | +0.17(+0.77%) |
Feb 11, 2013 | 21.92 | 21.99 | 21.71 | 21.94 | 17,230,500 | -0.08(-0.37%) |
Feb 08, 2013 | 21.92 | 22.19 | 21.92 | 22.02 | 16,631,726 | +0.01(+0.02%) |
Feb 07, 2013 | 22.27 | 22.36 | 21.94 | 22.02 | 12,276,573 | -0.42(-1.89%) |
Feb 06, 2013 | 22.23 | 22.45 | 22.19 | 22.44 | 19,181,048 | +0.19(+0.87%) |
Feb 04, 2013 | 22.38 | 22.51 | 22.19 | 22.25 | 13,683,958 | -0.59(-2.59%) |
Feb 01, 2013 | 22.78 | 22.94 | 22.69 | 22.84 | 8,601,298 | +0.13(+0.56%) |
Jan 31, 2013 | 22.88 | 22.96 | 22.64 | 22.71 | 7,926,162 | -0.20(-0.89%) |
Jan 30, 2013 | 23.03 | 23.19 | 22.90 | 22.92 | 14,202,203 | -0.15(-0.64%) |
Jan 29, 2013 | 22.74 | 23.09 | 22.70 | 23.06 | 12,696,160 | +0.44(+1.94%) |
Jan 28, 2013 | 22.56 | 22.64 | 22.46 | 22.62 | 7,362,759 | +0.21(+0.96%) |
Jan 25, 2013 | 22.50 | 22.61 | 22.37 | 22.41 | 12,345,811 | -0.09(-0.41%) |
Jan 24, 2013 | 22.55 | 22.63 | 22.47 | 22.50 | 10,696,658 | -0.08(-0.36%) |
Jan 23, 2013 | 22.44 | 22.58 | 22.42 | 22.58 | 9,809,542 | +0.27(+1.21%) |
Jan 22, 2013 | 22.30 | 22.38 | 22.15 | 22.31 | 10,589,165 | -0.15(-0.68%) |
Jan 18, 2013 | 22.46 | 22.53 | 22.41 | 22.47 | 7,958,249 | -0.06(-0.27%) |
Jan 17, 2013 | 22.56 | 22.64 | 22.50 | 22.53 | 9,562,035 | +0.04(+0.18%) |
Jan 16, 2013 | 22.47 | 22.61 | 22.44 | 22.49 | 11,662,288 | -0.18(-0.81%) |
Jan 15, 2013 | 22.49 | 22.72 | 22.45 | 22.67 | 8,996,801 | +0.05(+0.23%) |
Jan 14, 2013 | 22.61 | 22.71 | 22.59 | 22.62 | 11,205,011 | -0.07(-0.31%) |
Jan 11, 2013 | 22.94 | 22.95 | 22.69 | 22.69 | 13,407,882 | -0.27(-1.18%) |
Jan 10, 2013 | 22.69 | 22.99 | 22.65 | 22.96 | 18,676,002 | +0.38(+1.67%) |
Jan 09, 2013 | 22.31 | 22.59 | 22.30 | 22.58 | 18,175,498 | +0.44(+2.00%) |
Jan 08, 2013 | 22.09 | 22.15 | 22.06 | 22.14 | 6,782,145 | +0.00(+0.00%) |
Jan 07, 2013 | 22.12 | 22.21 | 22.03 | 22.14 | 9,537,365 | -0.13(-0.60%) |
Jan 04, 2013 | 22.16 | 22.36 | 22.15 | 22.27 | 14,203,404 | +0.20(+0.90%) |
Jan 03, 2013 | 21.64 | 22.11 | 21.59 | 22.07 | 23,477,884 | +0.43(+2.00%) |