Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 24.69 | 24.70 | 24.58 | 24.64 | 974,041 | -0.05(-0.19%) |
Mar 27, 2013 | 24.63 | 24.70 | 24.41 | 24.69 | 2,161,668 | -0.05(-0.19%) |
Mar 26, 2013 | 24.65 | 24.76 | 24.60 | 24.73 | 735,237 | +0.09(+0.38%) |
Mar 25, 2013 | 24.70 | 24.73 | 24.51 | 24.64 | 2,680,923 | +0.05(+0.19%) |
Mar 22, 2013 | 24.56 | 24.68 | 24.53 | 24.60 | 1,456,103 | +0.04(+0.16%) |
Mar 21, 2013 | 24.53 | 24.67 | 23.60 | 24.56 | 1,946,080 | -0.16(-0.66%) |
Mar 20, 2013 | 24.68 | 24.74 | 24.61 | 24.72 | 1,627,358 | +0.19(+0.76%) |
Mar 19, 2013 | 24.54 | 24.58 | 24.38 | 24.53 | 2,438,709 | +0.09(+0.38%) |
Mar 18, 2013 | 24.45 | 24.54 | 24.30 | 24.44 | 2,157,819 | -0.25(-1.00%) |
Mar 15, 2013 | 24.56 | 24.70 | 24.48 | 24.69 | 1,992,165 | +0.12(+0.50%) |
Mar 14, 2013 | 24.41 | 24.57 | 24.36 | 24.57 | 1,786,080 | +0.25(+1.02%) |
Mar 13, 2013 | 24.19 | 24.36 | 24.16 | 24.32 | 1,146,331 | +0.12(+0.48%) |
Mar 12, 2013 | 24.26 | 24.31 | 24.13 | 24.20 | 2,434,057 | -0.05(-0.22%) |
Mar 11, 2013 | 24.26 | 24.33 | 24.11 | 24.26 | 2,072,789 | +0.09(+0.38%) |
Mar 08, 2013 | 24.26 | 24.34 | 24.05 | 24.16 | 3,767,200 | +0.04(+0.16%) |
Mar 07, 2013 | 23.96 | 24.13 | 23.89 | 24.12 | 2,444,592 | +0.26(+1.10%) |
Mar 06, 2013 | 23.93 | 23.93 | 23.80 | 23.86 | 1,144,471 | +0.07(+0.29%) |
Mar 05, 2013 | 23.71 | 23.93 | 23.68 | 23.79 | 5,522,628 | +0.15(+0.62%) |
Mar 04, 2013 | 23.46 | 23.66 | 23.39 | 23.65 | 1,710,249 | +0.15(+0.63%) |
Mar 01, 2013 | 23.34 | 23.55 | 23.13 | 23.50 | 1,509,621 | +0.03(+0.13%) |
Feb 28, 2013 | 23.38 | 23.62 | 23.34 | 23.47 | 1,183,502 | +0.05(+0.23%) |
Feb 27, 2013 | 23.14 | 23.49 | 23.13 | 23.41 | 1,176,304 | +0.22(+0.93%) |
Feb 26, 2013 | 23.10 | 23.26 | 22.93 | 23.20 | 4,021,422 | -0.39(-1.67%) |
Feb 22, 2013 | 23.46 | 23.60 | 23.44 | 23.59 | 1,239,131 | +0.28(+1.19%) |
Feb 21, 2013 | 23.50 | 23.64 | 23.24 | 23.31 | 5,611,062 | -0.23(-0.98%) |
Feb 20, 2013 | 23.84 | 23.93 | 23.55 | 23.55 | 2,653,820 | -0.28(-1.17%) |
Feb 19, 2013 | 23.76 | 23.88 | 23.74 | 23.82 | 4,779,605 | +0.12(+0.49%) |
Feb 15, 2013 | 23.75 | 23.78 | 23.67 | 23.71 | 986,519 | -0.02(-0.10%) |
Feb 14, 2013 | 23.71 | 23.82 | 23.71 | 23.73 | 1,250,724 | -0.05(-0.23%) |
Feb 13, 2013 | 23.80 | 23.85 | 23.66 | 23.78 | 2,004,574 | +0.02(+0.07%) |
Feb 12, 2013 | 23.65 | 23.80 | 23.58 | 23.77 | 3,161,291 | +0.18(+0.75%) |
Feb 11, 2013 | 23.52 | 23.63 | 23.43 | 23.59 | 2,993,564 | +0.05(+0.20%) |
Feb 08, 2013 | 23.51 | 23.58 | 23.47 | 23.55 | 946,847 | +0.07(+0.30%) |
Feb 07, 2013 | 23.48 | 23.51 | 23.29 | 23.48 | 1,533,544 | +0.02(+0.07%) |
Feb 06, 2013 | 23.33 | 23.46 | 23.21 | 23.46 | 1,395,899 | +0.37(+1.61%) |
Feb 04, 2013 | 23.26 | 23.33 | 23.06 | 23.09 | 3,886,629 | -0.29(-1.22%) |
Feb 01, 2013 | 23.21 | 23.42 | 23.10 | 23.38 | 1,699,433 | +0.32(+1.41%) |
Jan 31, 2013 | 22.97 | 23.13 | 22.88 | 23.05 | 1,739,173 | +0.04(+0.17%) |
Jan 30, 2013 | 23.02 | 23.10 | 22.90 | 23.01 | 2,112,351 | -0.02(-0.10%) |
Jan 29, 2013 | 22.95 | 23.11 | 22.95 | 23.04 | 1,163,861 | +0.05(+0.24%) |
Jan 28, 2013 | 22.99 | 23.29 | 22.81 | 22.98 | 1,248,982 | +0.02(+0.10%) |
Jan 25, 2013 | 22.90 | 23.04 | 22.81 | 22.96 | 2,145,571 | +0.03(+0.13%) |
Jan 24, 2013 | 22.96 | 23.03 | 22.84 | 22.93 | 2,527,727 | -0.01(-0.03%) |
Jan 23, 2013 | 23.10 | 23.10 | 22.90 | 22.93 | 2,011,508 | -0.18(-0.77%) |
Jan 22, 2013 | 22.84 | 23.11 | 22.84 | 23.11 | 3,045,017 | +0.25(+1.08%) |
Jan 18, 2013 | 22.95 | 23.02 | 22.73 | 22.87 | 3,015,362 | -0.08(-0.37%) |
Jan 17, 2013 | 22.76 | 22.99 | 22.73 | 22.95 | 8,693,801 | +0.29(+1.30%) |
Jan 16, 2013 | 22.52 | 22.72 | 22.42 | 22.66 | 4,405,209 | +0.10(+0.45%) |
Jan 15, 2013 | 22.36 | 22.59 | 22.34 | 22.56 | 1,049,408 | +0.12(+0.55%) |
Jan 14, 2013 | 22.34 | 22.52 | 22.22 | 22.43 | 1,303,667 | +0.08(+0.35%) |
Jan 11, 2013 | 22.52 | 22.62 | 22.12 | 22.36 | 6,908,152 | -0.22(-0.99%) |
Jan 10, 2013 | 22.67 | 22.67 | 22.47 | 22.58 | 3,284,910 | +0.12(+0.55%) |
Jan 09, 2013 | 22.59 | 22.70 | 22.42 | 22.46 | 2,049,652 | -0.11(-0.48%) |
Jan 08, 2013 | 22.62 | 22.70 | 22.45 | 22.56 | 956,289 | -0.09(-0.41%) |
Jan 07, 2013 | 22.78 | 22.79 | 22.55 | 22.66 | 1,541,290 | -0.14(-0.61%) |
Jan 04, 2013 | 22.55 | 22.83 | 22.51 | 22.80 | 2,128,032 | +0.26(+1.17%) |
Jan 03, 2013 | 22.41 | 22.56 | 22.33 | 22.53 | 9,311,632 | +0.12(+0.52%) |