Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 21.27 | 21.32 | 20.98 | 21.12 | 12,292,200 | -0.18(-0.86%) |
Mar 27, 2013 | 21.29 | 21.46 | 21.22 | 21.30 | 7,172,136 | -0.07(-0.32%) |
Mar 26, 2013 | 21.47 | 21.52 | 21.25 | 21.37 | 9,058,582 | -0.01(-0.04%) |
Mar 25, 2013 | 21.55 | 21.62 | 21.27 | 21.38 | 8,786,570 | -0.05(-0.21%) |
Mar 22, 2013 | 21.72 | 21.79 | 21.22 | 21.42 | 16,695,208 | -0.31(-1.43%) |
Mar 21, 2013 | 21.95 | 22.14 | 21.69 | 21.73 | 17,721,060 | -0.43(-1.95%) |
Mar 20, 2013 | 21.44 | 22.24 | 21.40 | 22.17 | 33,572,764 | +0.84(+3.92%) |
Mar 19, 2013 | 21.33 | 21.41 | 21.18 | 21.33 | 16,795,620 | +0.05(+0.21%) |
Mar 18, 2013 | 21.22 | 21.37 | 21.05 | 21.29 | 18,124,476 | -0.13(-0.60%) |
Mar 15, 2013 | 21.22 | 21.45 | 21.10 | 21.41 | 15,960,307 | +0.04(+0.18%) |
Mar 14, 2013 | 21.29 | 21.43 | 21.29 | 21.38 | 8,484,078 | +0.07(+0.32%) |
Mar 13, 2013 | 21.54 | 21.54 | 21.29 | 21.31 | 13,535,387 | -0.23(-1.06%) |
Mar 12, 2013 | 21.45 | 21.74 | 21.32 | 21.54 | 14,083,215 | +0.05(+0.21%) |
Mar 11, 2013 | 21.22 | 21.55 | 20.91 | 21.49 | 25,190,614 | +0.24(+1.11%) |
Mar 08, 2013 | 21.19 | 21.40 | 21.17 | 21.25 | 7,786,241 | +0.09(+0.43%) |
Mar 07, 2013 | 21.15 | 21.36 | 21.10 | 21.16 | 12,421,932 | -0.02(-0.11%) |
Mar 06, 2013 | 21.07 | 21.22 | 20.97 | 21.19 | 11,860,018 | +0.25(+1.20%) |
Mar 05, 2013 | 20.66 | 21.10 | 20.64 | 20.94 | 12,119,918 | +0.37(+1.81%) |
Mar 04, 2013 | 20.60 | 20.72 | 20.49 | 20.56 | 8,677,344 | -0.09(-0.44%) |
Mar 01, 2013 | 20.37 | 20.87 | 20.31 | 20.66 | 11,880,914 | +0.05(+0.22%) |
Feb 28, 2013 | 20.58 | 20.93 | 20.41 | 20.61 | 13,582,594 | -0.19(-0.91%) |
Feb 27, 2013 | 20.34 | 20.94 | 20.28 | 20.80 | 17,278,994 | +0.43(+2.12%) |
Feb 26, 2013 | 20.23 | 20.38 | 19.88 | 20.37 | 17,605,762 | -0.21(-1.03%) |
Feb 22, 2013 | 20.04 | 20.59 | 19.97 | 20.58 | 12,234,919 | +0.46(+2.26%) |
Feb 21, 2013 | 20.51 | 20.53 | 19.99 | 20.12 | 18,295,916 | -0.45(-2.18%) |
Feb 20, 2013 | 21.11 | 21.11 | 20.53 | 20.57 | 9,546,653 | -0.44(-2.10%) |
Feb 19, 2013 | 21.02 | 21.10 | 20.84 | 21.01 | 9,341,459 | -0.06(-0.29%) |
Feb 15, 2013 | 20.94 | 21.19 | 20.66 | 21.07 | 16,942,880 | +0.01(+0.04%) |
Feb 14, 2013 | 21.82 | 22.29 | 21.00 | 21.06 | 25,328,514 | -0.70(-3.21%) |
Feb 13, 2013 | 21.82 | 21.92 | 21.59 | 21.76 | 12,228,042 | +0.09(+0.42%) |
Feb 12, 2013 | 21.58 | 21.82 | 21.44 | 21.67 | 9,452,637 | +0.02(+0.07%) |
Feb 11, 2013 | 21.64 | 21.75 | 21.52 | 21.66 | 7,363,815 | -0.03(-0.14%) |
Feb 08, 2013 | 21.66 | 21.81 | 21.63 | 21.69 | 8,322,213 | +0.08(+0.35%) |
Feb 07, 2013 | 21.77 | 21.95 | 21.28 | 21.61 | 13,823,619 | -0.04(-0.18%) |
Feb 06, 2013 | 21.52 | 21.71 | 21.42 | 21.65 | 9,235,222 | +0.43(+2.00%) |
Feb 04, 2013 | 21.17 | 21.41 | 21.16 | 21.22 | 8,575,041 | -0.16(-0.75%) |
Feb 01, 2013 | 21.55 | 21.63 | 21.32 | 21.38 | 14,113,825 | +0.06(+0.28%) |
Jan 31, 2013 | 21.10 | 21.36 | 20.96 | 21.32 | 11,442,588 | +0.11(+0.54%) |
Jan 30, 2013 | 21.47 | 21.75 | 21.08 | 21.21 | 14,794,838 | -0.39(-1.79%) |
Jan 29, 2013 | 21.86 | 21.88 | 21.37 | 21.60 | 17,207,034 | -0.29(-1.32%) |
Jan 28, 2013 | 22.05 | 22.13 | 21.72 | 21.88 | 9,271,951 | -0.18(-0.83%) |
Jan 25, 2013 | 21.98 | 22.14 | 21.92 | 22.07 | 13,513,990 | +0.22(+1.01%) |
Jan 24, 2013 | 21.70 | 21.99 | 21.52 | 21.85 | 11,064,347 | +0.16(+0.73%) |
Jan 23, 2013 | 21.69 | 21.89 | 20.21 | 21.69 | 14,954,709 | -0.05(-0.21%) |
Jan 22, 2013 | 22.16 | 22.22 | 21.54 | 21.73 | 24,194,406 | -0.49(-2.22%) |
Jan 18, 2013 | 22.35 | 22.42 | 21.92 | 22.23 | 13,167,342 | -0.16(-0.71%) |
Jan 17, 2013 | 22.38 | 22.51 | 22.16 | 22.39 | 15,893,890 | +0.14(+0.61%) |
Jan 16, 2013 | 22.45 | 22.57 | 21.88 | 22.25 | 37,279,720 | -0.98(-4.22%) |
Jan 15, 2013 | 22.86 | 23.29 | 22.73 | 23.23 | 9,876,786 | +0.21(+0.89%) |
Jan 14, 2013 | 22.89 | 23.07 | 22.69 | 23.02 | 8,717,580 | -0.02(-0.10%) |
Jan 11, 2013 | 23.06 | 23.23 | 22.86 | 23.05 | 9,040,853 | -0.06(-0.26%) |
Jan 10, 2013 | 22.99 | 23.11 | 22.61 | 23.11 | 15,959,838 | +0.36(+1.57%) |
Jan 09, 2013 | 22.45 | 22.99 | 22.44 | 22.75 | 17,574,714 | +0.46(+2.04%) |
Jan 08, 2013 | 22.51 | 22.66 | 22.05 | 22.29 | 13,725,874 | -0.22(-0.98%) |
Jan 07, 2013 | 22.50 | 22.67 | 22.24 | 22.51 | 11,046,433 | -0.15(-0.67%) |
Jan 04, 2013 | 22.58 | 22.67 | 22.19 | 22.67 | 10,627,462 | +0.03(+0.13%) |
Jan 03, 2013 | 22.05 | 22.95 | 21.89 | 22.64 | 30,172,486 | +0.52(+2.37%) |