Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.23 | 23.28 | 22.97 | 23.24 | 10,321,811 | +0.05(+0.21%) |
Mar 27, 2013 | 22.99 | 23.22 | 22.90 | 23.19 | 8,218,627 | -0.03(-0.14%) |
Mar 26, 2013 | 23.06 | 23.25 | 23.06 | 23.23 | 11,266,465 | +0.20(+0.86%) |
Mar 25, 2013 | 23.11 | 23.14 | 22.97 | 23.03 | 10,439,344 | -0.02(-0.10%) |
Mar 22, 2013 | 23.06 | 23.13 | 22.88 | 23.05 | 18,005,036 | +0.61(+2.71%) |
Mar 21, 2013 | 22.32 | 22.59 | 22.29 | 22.44 | 10,706,536 | +0.04(+0.17%) |
Mar 20, 2013 | 22.49 | 22.53 | 22.33 | 22.40 | 9,000,616 | -0.10(-0.44%) |
Mar 19, 2013 | 22.51 | 22.51 | 22.33 | 22.50 | 9,293,918 | +0.19(+0.84%) |
Mar 18, 2013 | 22.37 | 22.48 | 22.24 | 22.32 | 8,564,856 | -0.23(-1.02%) |
Mar 15, 2013 | 22.28 | 22.55 | 22.23 | 22.55 | 14,469,950 | +0.04(+0.20%) |
Mar 14, 2013 | 22.11 | 22.52 | 22.10 | 22.50 | 10,033,644 | +0.44(+2.02%) |
Mar 13, 2013 | 22.06 | 22.15 | 22.01 | 22.06 | 10,871,098 | -0.12(-0.54%) |
Mar 12, 2013 | 22.27 | 22.34 | 22.15 | 22.18 | 10,079,603 | -0.10(-0.47%) |
Mar 11, 2013 | 22.25 | 22.31 | 22.16 | 22.28 | 11,930,508 | +0.12(+0.52%) |
Mar 08, 2013 | 22.26 | 22.27 | 22.15 | 22.17 | 13,716,110 | -0.14(-0.64%) |
Mar 07, 2013 | 22.33 | 22.39 | 22.29 | 22.31 | 11,158,196 | -0.03(-0.15%) |
Mar 06, 2013 | 22.33 | 22.41 | 22.28 | 22.34 | 15,634,856 | +0.13(+0.57%) |
Mar 05, 2013 | 22.30 | 22.32 | 22.17 | 22.22 | 13,055,895 | +0.10(+0.47%) |
Mar 04, 2013 | 22.19 | 22.20 | 21.96 | 22.11 | 10,987,693 | -0.02(-0.10%) |
Mar 01, 2013 | 22.05 | 22.20 | 21.95 | 22.14 | 10,787,362 | -0.04(-0.17%) |
Feb 28, 2013 | 22.28 | 22.34 | 22.17 | 22.17 | 14,132,254 | -0.16(-0.71%) |
Feb 27, 2013 | 22.20 | 22.43 | 22.17 | 22.33 | 14,508,791 | +0.05(+0.25%) |
Feb 26, 2013 | 22.28 | 22.37 | 22.12 | 22.28 | 13,968,206 | +0.10(+0.47%) |
Feb 25, 2013 | 22.60 | 22.76 | 22.17 | 22.17 | 22,530,380 | -0.78(-3.42%) |
Feb 22, 2013 | 22.37 | 23.16 | 22.26 | 22.96 | 29,383,304 | +0.57(+2.55%) |
Feb 21, 2013 | 22.35 | 22.45 | 22.04 | 22.39 | 15,669,728 | -0.01(-0.02%) |
Feb 20, 2013 | 22.70 | 22.73 | 22.39 | 22.39 | 22,401,172 | -0.42(-1.83%) |
Feb 19, 2013 | 22.74 | 22.84 | 22.73 | 22.81 | 23,805,610 | -0.21(-0.93%) |
Feb 15, 2013 | 22.96 | 23.08 | 22.96 | 23.02 | 24,160,984 | -0.17(-0.73%) |
Feb 14, 2013 | 22.97 | 23.29 | 22.94 | 23.19 | 20,405,292 | -0.10(-0.45%) |
Feb 13, 2013 | 23.44 | 23.51 | 23.25 | 23.30 | 16,284,225 | -0.19(-0.82%) |
Feb 12, 2013 | 23.32 | 23.55 | 23.29 | 23.49 | 18,832,462 | +0.18(+0.77%) |
Feb 11, 2013 | 23.29 | 23.36 | 23.06 | 23.31 | 16,217,010 | -0.09(-0.37%) |
Feb 08, 2013 | 23.29 | 23.58 | 23.29 | 23.40 | 15,653,456 | +0.01(+0.02%) |
Feb 07, 2013 | 23.66 | 23.76 | 23.31 | 23.39 | 11,554,471 | -0.45(-1.89%) |
Feb 06, 2013 | 23.62 | 23.85 | 23.58 | 23.84 | 18,052,828 | +0.21(+0.87%) |
Feb 04, 2013 | 23.78 | 23.92 | 23.58 | 23.64 | 12,879,075 | -0.63(-2.59%) |
Feb 01, 2013 | 24.20 | 24.37 | 24.11 | 24.27 | 8,095,373 | +0.14(+0.56%) |
Jan 31, 2013 | 24.32 | 24.39 | 24.05 | 24.13 | 7,459,949 | -0.22(-0.89%) |
Jan 30, 2013 | 24.47 | 24.63 | 24.33 | 24.35 | 13,366,836 | -0.16(-0.64%) |
Jan 29, 2013 | 24.16 | 24.53 | 24.12 | 24.50 | 11,949,378 | +0.47(+1.94%) |
Jan 28, 2013 | 23.97 | 24.05 | 23.87 | 24.04 | 6,929,685 | +0.23(+0.96%) |
Jan 25, 2013 | 23.90 | 24.02 | 23.77 | 23.81 | 11,619,637 | -0.10(-0.41%) |
Jan 24, 2013 | 23.96 | 24.05 | 23.87 | 23.91 | 10,067,486 | -0.09(-0.36%) |
Jan 23, 2013 | 23.84 | 24.00 | 23.82 | 24.00 | 9,232,550 | +0.29(+1.21%) |
Jan 22, 2013 | 23.69 | 23.78 | 23.53 | 23.71 | 9,966,316 | -0.16(-0.68%) |
Jan 18, 2013 | 23.87 | 23.94 | 23.81 | 23.87 | 7,490,149 | -0.07(-0.27%) |
Jan 17, 2013 | 23.97 | 24.05 | 23.91 | 23.94 | 8,999,601 | +0.04(+0.18%) |
Jan 16, 2013 | 23.88 | 24.03 | 23.84 | 23.89 | 10,976,318 | -0.20(-0.81%) |
Jan 15, 2013 | 23.89 | 24.14 | 23.85 | 24.09 | 8,467,614 | +0.05(+0.23%) |
Jan 14, 2013 | 24.03 | 24.13 | 24.00 | 24.03 | 10,545,938 | -0.08(-0.31%) |
Jan 11, 2013 | 24.37 | 24.39 | 24.10 | 24.11 | 12,619,237 | -0.29(-1.18%) |
Jan 10, 2013 | 24.10 | 24.42 | 24.07 | 24.40 | 17,577,488 | +0.40(+1.67%) |
Jan 09, 2013 | 23.70 | 24.00 | 23.70 | 24.00 | 17,106,424 | +0.47(+2.00%) |
Jan 08, 2013 | 23.47 | 23.53 | 23.44 | 23.52 | 6,383,223 | +0.00(+0.00%) |
Jan 07, 2013 | 23.51 | 23.59 | 23.41 | 23.52 | 8,976,382 | -0.14(-0.60%) |
Jan 04, 2013 | 23.54 | 23.76 | 23.53 | 23.66 | 13,367,967 | +0.21(+0.90%) |
Jan 03, 2013 | 22.99 | 23.49 | 22.94 | 23.45 | 22,096,926 | +0.46(+2.00%) |