Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 24.89 | 24.91 | 24.79 | 24.85 | 965,965 | -0.05(-0.19%) |
Mar 27, 2013 | 24.83 | 24.90 | 24.61 | 24.89 | 2,143,744 | -0.05(-0.19%) |
Mar 26, 2013 | 24.86 | 24.96 | 24.81 | 24.94 | 729,141 | +0.09(+0.38%) |
Mar 25, 2013 | 24.90 | 24.94 | 24.71 | 24.85 | 2,658,694 | +0.05(+0.19%) |
Mar 22, 2013 | 24.77 | 24.89 | 24.73 | 24.80 | 1,444,029 | +0.04(+0.16%) |
Mar 21, 2013 | 24.74 | 24.88 | 23.79 | 24.76 | 1,929,944 | -0.16(-0.66%) |
Mar 20, 2013 | 24.89 | 24.95 | 24.82 | 24.93 | 1,613,864 | +0.19(+0.76%) |
Mar 19, 2013 | 24.75 | 24.79 | 24.58 | 24.74 | 2,418,488 | +0.09(+0.38%) |
Mar 18, 2013 | 24.65 | 24.75 | 24.50 | 24.64 | 2,139,927 | -0.25(-1.00%) |
Mar 15, 2013 | 24.76 | 24.90 | 24.68 | 24.89 | 1,975,647 | +0.12(+0.50%) |
Mar 14, 2013 | 24.61 | 24.78 | 24.56 | 24.77 | 1,771,259 | +0.25(+1.02%) |
Mar 13, 2013 | 24.39 | 24.56 | 24.37 | 24.52 | 1,136,818 | +0.12(+0.48%) |
Mar 12, 2013 | 24.46 | 24.51 | 24.33 | 24.40 | 2,413,858 | -0.05(-0.22%) |
Mar 11, 2013 | 24.47 | 24.53 | 24.31 | 24.46 | 2,055,589 | +0.09(+0.38%) |
Mar 08, 2013 | 24.47 | 24.54 | 24.25 | 24.37 | 3,735,939 | +0.04(+0.16%) |
Mar 07, 2013 | 24.16 | 24.33 | 24.08 | 24.33 | 2,424,306 | +0.26(+1.10%) |
Mar 06, 2013 | 24.13 | 24.13 | 24.00 | 24.06 | 1,134,974 | +0.07(+0.29%) |
Mar 05, 2013 | 23.91 | 24.13 | 23.88 | 23.99 | 5,476,799 | +0.15(+0.62%) |
Mar 04, 2013 | 23.66 | 23.86 | 23.59 | 23.84 | 1,696,057 | +0.15(+0.62%) |
Mar 01, 2013 | 23.54 | 23.74 | 23.32 | 23.70 | 1,497,094 | +0.03(+0.13%) |
Feb 28, 2013 | 23.58 | 23.82 | 23.54 | 23.66 | 1,173,681 | +0.05(+0.23%) |
Feb 27, 2013 | 23.34 | 23.69 | 23.33 | 23.61 | 1,166,543 | +0.22(+0.93%) |
Feb 26, 2013 | 23.30 | 23.46 | 23.12 | 23.39 | 3,988,051 | -0.40(-1.67%) |
Feb 22, 2013 | 23.66 | 23.80 | 23.64 | 23.79 | 1,228,848 | +0.28(+1.19%) |
Feb 21, 2013 | 23.70 | 23.84 | 23.44 | 23.51 | 5,564,500 | -0.23(-0.98%) |
Feb 20, 2013 | 24.04 | 24.13 | 23.74 | 23.74 | 2,631,797 | -0.28(-1.17%) |
Feb 19, 2013 | 23.96 | 24.08 | 23.94 | 24.02 | 4,739,943 | +0.12(+0.49%) |
Feb 15, 2013 | 23.94 | 23.98 | 23.87 | 23.91 | 978,333 | -0.02(-0.10%) |
Feb 14, 2013 | 23.91 | 24.01 | 23.91 | 23.93 | 1,240,345 | -0.05(-0.23%) |
Feb 13, 2013 | 24.00 | 24.05 | 23.86 | 23.98 | 1,987,939 | +0.02(+0.07%) |
Feb 12, 2013 | 23.85 | 24.00 | 23.78 | 23.97 | 3,135,058 | +0.18(+0.75%) |
Feb 11, 2013 | 23.72 | 23.83 | 23.63 | 23.79 | 2,968,723 | +0.05(+0.20%) |
Feb 08, 2013 | 23.71 | 23.77 | 23.66 | 23.74 | 938,990 | +0.07(+0.30%) |
Feb 07, 2013 | 23.67 | 23.70 | 23.48 | 23.67 | 1,520,818 | +0.02(+0.07%) |
Feb 06, 2013 | 23.52 | 23.66 | 23.41 | 23.66 | 1,384,315 | +0.37(+1.61%) |
Feb 04, 2013 | 23.45 | 23.52 | 23.25 | 23.28 | 3,854,377 | -0.29(-1.22%) |
Feb 01, 2013 | 23.41 | 23.62 | 23.29 | 23.57 | 1,685,330 | +0.33(+1.41%) |
Jan 31, 2013 | 23.16 | 23.32 | 23.07 | 23.24 | 1,724,740 | +0.04(+0.17%) |
Jan 30, 2013 | 23.21 | 23.30 | 23.10 | 23.20 | 2,094,822 | -0.02(-0.10%) |
Jan 29, 2013 | 23.14 | 23.31 | 23.14 | 23.23 | 1,154,203 | +0.05(+0.24%) |
Jan 28, 2013 | 23.18 | 23.48 | 23.00 | 23.17 | 1,238,617 | +0.02(+0.10%) |
Jan 25, 2013 | 23.09 | 23.24 | 23.00 | 23.15 | 2,127,766 | +0.03(+0.13%) |
Jan 24, 2013 | 23.15 | 23.22 | 23.03 | 23.12 | 2,506,752 | -0.01(-0.03%) |
Jan 23, 2013 | 23.30 | 23.30 | 23.09 | 23.13 | 1,994,816 | -0.18(-0.77%) |
Jan 22, 2013 | 23.03 | 23.31 | 23.03 | 23.31 | 3,019,749 | +0.25(+1.08%) |
Jan 18, 2013 | 23.14 | 23.22 | 22.92 | 23.06 | 2,990,340 | -0.08(-0.37%) |
Jan 17, 2013 | 22.95 | 23.18 | 22.92 | 23.14 | 8,621,657 | +0.30(+1.30%) |
Jan 16, 2013 | 22.71 | 22.91 | 22.61 | 22.85 | 4,368,654 | +0.10(+0.45%) |
Jan 15, 2013 | 22.54 | 22.78 | 22.53 | 22.74 | 1,040,700 | +0.12(+0.55%) |
Jan 14, 2013 | 22.53 | 22.71 | 22.40 | 22.62 | 1,292,849 | +0.08(+0.35%) |
Jan 11, 2013 | 22.71 | 22.81 | 22.31 | 22.54 | 6,850,826 | -0.23(-0.99%) |
Jan 10, 2013 | 22.86 | 22.86 | 22.66 | 22.77 | 3,257,651 | +0.12(+0.55%) |
Jan 09, 2013 | 22.78 | 22.88 | 22.61 | 22.64 | 2,032,643 | -0.11(-0.48%) |
Jan 08, 2013 | 22.81 | 22.89 | 22.64 | 22.75 | 948,353 | -0.09(-0.41%) |
Jan 07, 2013 | 22.97 | 22.98 | 22.74 | 22.85 | 1,528,500 | -0.14(-0.61%) |
Jan 04, 2013 | 22.74 | 23.02 | 22.70 | 22.99 | 2,110,373 | +0.26(+1.17%) |
Jan 03, 2013 | 22.60 | 22.75 | 22.52 | 22.72 | 9,234,361 | +0.12(+0.52%) |