Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 24.24 | 24.40 | 24.08 | 24.34 | 3,578,263 | +0.09(+0.37%) |
Mar 27, 2013 | 23.99 | 24.33 | 23.87 | 24.25 | 5,779,567 | +0.17(+0.69%) |
Mar 26, 2013 | 24.72 | 24.81 | 23.97 | 24.09 | 9,299,690 | -0.66(-2.67%) |
Mar 25, 2013 | 24.58 | 24.89 | 24.53 | 24.75 | 5,679,692 | +0.23(+0.93%) |
Mar 22, 2013 | 24.48 | 24.63 | 24.38 | 24.52 | 3,060,700 | +0.16(+0.68%) |
Mar 21, 2013 | 24.61 | 24.75 | 24.19 | 24.36 | 4,705,712 | -0.37(-1.50%) |
Mar 20, 2013 | 24.85 | 24.93 | 24.51 | 24.73 | 3,630,330 | +0.08(+0.31%) |
Mar 19, 2013 | 25.01 | 25.25 | 24.41 | 24.65 | 6,411,754 | -0.41(-1.65%) |
Mar 18, 2013 | 24.62 | 25.35 | 24.62 | 25.07 | 6,683,960 | +0.04(+0.17%) |
Mar 15, 2013 | 25.04 | 25.24 | 24.83 | 25.02 | 7,102,950 | -0.12(-0.49%) |
Mar 14, 2013 | 25.28 | 25.33 | 25.07 | 25.15 | 4,312,260 | -0.05(-0.22%) |
Mar 13, 2013 | 25.05 | 25.31 | 25.05 | 25.20 | 5,575,762 | +0.08(+0.33%) |
Mar 12, 2013 | 25.04 | 25.26 | 24.81 | 25.12 | 8,407,559 | +0.10(+0.41%) |
Mar 11, 2013 | 24.88 | 25.06 | 24.82 | 25.02 | 6,308,404 | +0.10(+0.41%) |
Mar 08, 2013 | 24.76 | 25.05 | 24.37 | 24.91 | 7,050,751 | +0.25(+1.00%) |
Mar 07, 2013 | 23.68 | 24.76 | 23.57 | 24.67 | 14,929,752 | +0.97(+4.09%) |
Mar 06, 2013 | 23.56 | 23.90 | 23.55 | 23.70 | 5,981,137 | +0.05(+0.23%) |
Mar 05, 2013 | 23.28 | 23.69 | 23.24 | 23.64 | 5,965,368 | +0.50(+2.17%) |
Mar 04, 2013 | 23.13 | 23.49 | 22.99 | 23.14 | 6,851,759 | -0.15(-0.65%) |
Mar 01, 2013 | 23.17 | 23.58 | 22.63 | 23.29 | 12,332,650 | +0.65(+2.89%) |
Feb 28, 2013 | 22.49 | 22.94 | 22.48 | 22.64 | 9,502,169 | +0.28(+1.26%) |
Feb 27, 2013 | 21.92 | 22.44 | 21.74 | 22.36 | 6,045,448 | +0.50(+2.27%) |
Feb 26, 2013 | 21.59 | 22.00 | 21.51 | 21.86 | 6,988,749 | +0.39(+1.83%) |
Feb 25, 2013 | 22.07 | 22.13 | 21.47 | 21.47 | 6,856,163 | -0.51(-2.32%) |
Feb 22, 2013 | 22.06 | 22.07 | 21.62 | 21.98 | 5,942,765 | -0.06(-0.28%) |
Feb 21, 2013 | 22.09 | 22.18 | 21.80 | 22.04 | 5,984,587 | -0.17(-0.74%) |
Feb 20, 2013 | 22.49 | 22.64 | 22.18 | 22.21 | 5,211,488 | -0.24(-1.07%) |
Feb 19, 2013 | 22.58 | 22.62 | 22.03 | 22.45 | 8,813,734 | -0.17(-0.73%) |
Feb 15, 2013 | 21.55 | 23.24 | 21.52 | 22.61 | 25,945,098 | +1.05(+4.85%) |
Feb 14, 2013 | 21.81 | 21.88 | 21.45 | 21.57 | 7,923,655 | -0.33(-1.51%) |
Feb 13, 2013 | 22.12 | 22.29 | 21.86 | 21.90 | 6,063,269 | -0.19(-0.84%) |
Feb 12, 2013 | 22.38 | 22.50 | 22.03 | 22.08 | 7,440,869 | -0.32(-1.44%) |
Feb 11, 2013 | 22.18 | 22.63 | 22.14 | 22.40 | 6,282,212 | +0.24(+1.09%) |
Feb 08, 2013 | 22.21 | 22.33 | 21.94 | 22.16 | 5,993,438 | +0.00(+0.00%) |
Feb 07, 2013 | 22.90 | 22.92 | 21.70 | 22.16 | 11,685,819 | -0.68(-2.98%) |
Feb 06, 2013 | 22.84 | 23.30 | 22.65 | 22.84 | 8,112,017 | +0.43(+1.93%) |
Feb 04, 2013 | 22.54 | 22.73 | 22.38 | 22.41 | 4,993,635 | -0.26(-1.15%) |
Feb 01, 2013 | 22.62 | 22.74 | 22.34 | 22.67 | 5,876,837 | +0.20(+0.89%) |
Jan 31, 2013 | 22.52 | 22.65 | 22.41 | 22.47 | 3,463,238 | -0.11(-0.49%) |
Jan 30, 2013 | 22.53 | 22.65 | 22.44 | 22.58 | 4,172,359 | +0.06(+0.27%) |
Jan 29, 2013 | 22.67 | 22.71 | 22.38 | 22.52 | 4,446,119 | -0.20(-0.88%) |
Jan 28, 2013 | 23.10 | 23.10 | 22.70 | 22.72 | 5,623,402 | -0.34(-1.49%) |
Jan 25, 2013 | 22.90 | 23.07 | 22.73 | 23.06 | 3,994,777 | +0.25(+1.09%) |
Jan 24, 2013 | 22.49 | 23.01 | 22.49 | 22.82 | 5,086,267 | +0.37(+1.65%) |
Jan 23, 2013 | 22.56 | 22.65 | 22.36 | 22.45 | 3,266,640 | -0.14(-0.64%) |
Jan 22, 2013 | 22.58 | 22.70 | 22.44 | 22.59 | 4,062,546 | -0.08(-0.33%) |
Jan 18, 2013 | 22.57 | 22.83 | 22.21 | 22.67 | 5,249,298 | +0.08(+0.37%) |
Jan 17, 2013 | 22.51 | 22.61 | 22.34 | 22.58 | 3,237,766 | +0.16(+0.71%) |
Jan 16, 2013 | 22.21 | 22.56 | 22.03 | 22.43 | 4,688,694 | +0.10(+0.46%) |
Jan 15, 2013 | 21.61 | 22.40 | 21.53 | 22.32 | 7,283,124 | +0.74(+3.41%) |
Jan 14, 2013 | 21.80 | 21.93 | 21.52 | 21.59 | 4,101,012 | -0.22(-1.01%) |
Jan 11, 2013 | 21.60 | 21.86 | 21.51 | 21.81 | 6,815,364 | +0.25(+1.15%) |
Jan 10, 2013 | 21.75 | 21.82 | 21.26 | 21.56 | 7,990,767 | -0.32(-1.45%) |
Jan 09, 2013 | 21.87 | 22.01 | 21.68 | 21.88 | 5,884,131 | -0.14(-0.62%) |
Jan 08, 2013 | 21.24 | 22.05 | 21.13 | 22.01 | 11,412,406 | +0.56(+2.60%) |
Jan 07, 2013 | 21.92 | 21.94 | 21.39 | 21.46 | 7,264,476 | -0.62(-2.80%) |
Jan 04, 2013 | 22.19 | 22.40 | 21.94 | 22.07 | 7,715,312 | +0.01(+0.03%) |
Jan 03, 2013 | 22.77 | 22.77 | 21.40 | 22.07 | 20,080,988 | +0.50(+2.30%) |