Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 21.96 | 22.14 | 21.72 | 21.90 | 7,486,758 | -0.07(-0.34%) |
Mar 27, 2013 | 21.37 | 22.08 | 21.32 | 21.97 | 9,958,998 | +0.48(+2.23%) |
Mar 26, 2013 | 21.02 | 21.85 | 20.97 | 21.49 | 15,808,962 | +0.69(+3.34%) |
Mar 25, 2013 | 20.93 | 20.96 | 20.52 | 20.80 | 6,263,021 | +0.00(+0.00%) |
Mar 22, 2013 | 20.75 | 20.88 | 20.46 | 20.80 | 4,042,433 | +0.12(+0.58%) |
Mar 21, 2013 | 20.79 | 20.84 | 20.42 | 20.68 | 5,333,458 | -0.26(-1.23%) |
Mar 20, 2013 | 20.85 | 21.03 | 20.78 | 20.94 | 4,295,726 | +0.34(+1.63%) |
Mar 19, 2013 | 21.15 | 21.23 | 20.42 | 20.60 | 7,419,319 | -0.54(-2.55%) |
Mar 18, 2013 | 20.85 | 21.30 | 20.67 | 21.14 | 5,557,922 | -0.04(-0.17%) |
Mar 15, 2013 | 21.39 | 21.46 | 20.85 | 21.18 | 17,031,934 | -0.32(-1.50%) |
Mar 14, 2013 | 21.27 | 21.54 | 21.19 | 21.50 | 8,563,630 | +0.34(+1.63%) |
Mar 13, 2013 | 20.99 | 21.46 | 20.79 | 21.16 | 10,984,589 | +0.22(+1.07%) |
Mar 12, 2013 | 19.94 | 21.00 | 19.84 | 20.93 | 14,568,807 | +0.96(+4.83%) |
Mar 11, 2013 | 19.36 | 20.00 | 19.29 | 19.97 | 7,385,762 | +0.50(+2.55%) |
Mar 08, 2013 | 19.43 | 19.50 | 19.18 | 19.47 | 7,400,743 | +0.17(+0.87%) |
Mar 07, 2013 | 19.88 | 19.89 | 19.13 | 19.30 | 9,580,386 | -0.48(-2.42%) |
Mar 06, 2013 | 19.48 | 19.93 | 19.44 | 19.78 | 8,979,367 | +0.41(+2.10%) |
Mar 05, 2013 | 19.34 | 19.54 | 19.23 | 19.37 | 6,531,281 | +0.18(+0.94%) |
Mar 04, 2013 | 19.34 | 19.41 | 18.90 | 19.19 | 8,023,132 | -0.17(-0.87%) |
Mar 01, 2013 | 19.19 | 19.44 | 19.00 | 19.36 | 6,545,937 | +0.10(+0.50%) |
Feb 28, 2013 | 19.24 | 19.47 | 19.14 | 19.27 | 9,114,245 | +0.11(+0.59%) |
Feb 27, 2013 | 18.74 | 19.25 | 18.59 | 19.15 | 5,817,507 | +0.38(+2.04%) |
Feb 26, 2013 | 18.53 | 18.89 | 18.13 | 18.77 | 8,573,837 | -0.31(-1.60%) |
Feb 22, 2013 | 19.16 | 19.32 | 18.79 | 19.07 | 7,366,770 | +0.07(+0.38%) |
Feb 21, 2013 | 19.31 | 19.37 | 18.80 | 19.00 | 9,470,464 | -0.47(-2.40%) |
Feb 20, 2013 | 20.51 | 20.51 | 19.40 | 19.47 | 9,315,081 | -1.01(-4.91%) |
Feb 19, 2013 | 20.81 | 20.81 | 20.35 | 20.48 | 8,307,063 | -0.16(-0.77%) |
Feb 15, 2013 | 20.84 | 20.98 | 20.51 | 20.63 | 8,498,747 | -0.30(-1.44%) |
Feb 14, 2013 | 20.85 | 21.12 | 20.85 | 20.94 | 5,904,706 | -0.04(-0.17%) |
Feb 13, 2013 | 20.93 | 21.02 | 20.75 | 20.97 | 5,683,212 | +0.20(+0.95%) |
Feb 12, 2013 | 21.04 | 21.05 | 20.76 | 20.78 | 5,819,655 | -0.22(-1.06%) |
Feb 11, 2013 | 21.30 | 21.36 | 20.85 | 21.00 | 7,197,836 | -0.26(-1.21%) |
Feb 08, 2013 | 20.88 | 22.06 | 20.82 | 21.25 | 17,561,878 | +0.44(+2.13%) |
Feb 07, 2013 | 20.60 | 20.82 | 20.09 | 20.81 | 16,365,239 | +0.07(+0.35%) |
Feb 06, 2013 | 20.25 | 20.79 | 20.20 | 20.74 | 10,016,078 | +0.49(+2.43%) |
Feb 04, 2013 | 20.03 | 20.47 | 19.87 | 20.25 | 11,824,804 | +0.08(+0.39%) |
Feb 01, 2013 | 20.60 | 20.61 | 19.91 | 20.17 | 13,128,548 | -0.19(-0.91%) |
Jan 31, 2013 | 19.89 | 20.87 | 19.75 | 20.36 | 22,569,848 | +0.05(+0.27%) |
Jan 30, 2013 | 20.31 | 20.63 | 20.28 | 20.30 | 9,915,375 | -0.01(-0.06%) |
Jan 29, 2013 | 21.05 | 21.06 | 20.13 | 20.31 | 27,829,758 | -2.10(-9.36%) |
Jan 28, 2013 | 22.58 | 22.66 | 22.32 | 22.41 | 14,702,885 | +0.10(+0.43%) |
Jan 25, 2013 | 22.24 | 22.50 | 22.11 | 22.32 | 14,983,683 | +0.23(+1.03%) |
Jan 24, 2013 | 21.80 | 22.39 | 21.73 | 22.09 | 14,162,780 | +0.15(+0.68%) |
Jan 23, 2013 | 22.70 | 22.73 | 21.66 | 21.94 | 19,758,298 | -0.76(-3.35%) |
Jan 22, 2013 | 21.24 | 22.72 | 21.17 | 22.70 | 25,582,534 | +1.50(+7.09%) |
Jan 18, 2013 | 20.93 | 21.21 | 20.73 | 21.20 | 14,019,091 | +0.22(+1.03%) |
Jan 17, 2013 | 20.61 | 21.02 | 20.58 | 20.98 | 12,388,804 | +0.43(+2.10%) |
Jan 16, 2013 | 20.50 | 20.79 | 20.40 | 20.55 | 8,190,086 | -0.10(-0.46%) |
Jan 15, 2013 | 20.33 | 20.78 | 20.20 | 20.64 | 13,428,098 | +0.29(+1.44%) |
Jan 14, 2013 | 20.10 | 20.64 | 19.65 | 20.35 | 18,802,740 | +0.41(+2.04%) |
Jan 11, 2013 | 20.22 | 20.24 | 19.80 | 19.94 | 12,088,003 | -0.23(-1.16%) |
Jan 10, 2013 | 20.16 | 20.20 | 19.76 | 20.18 | 16,593,683 | +0.12(+0.60%) |
Jan 09, 2013 | 19.17 | 20.07 | 19.14 | 20.06 | 30,002,578 | +1.25(+6.64%) |
Jan 08, 2013 | 18.76 | 19.12 | 18.46 | 18.81 | 14,105,649 | -0.05(-0.28%) |
Jan 07, 2013 | 18.80 | 19.12 | 18.67 | 18.86 | 9,337,744 | +0.02(+0.10%) |
Jan 04, 2013 | 18.85 | 18.95 | 18.64 | 18.84 | 7,546,475 | +0.04(+0.22%) |
Jan 03, 2013 | 19.13 | 19.17 | 18.76 | 18.80 | 8,260,026 | -0.34(-1.78%) |