Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 20.36 | 20.68 | 20.34 | 20.52 | 6,175,929 | +0.08(+0.40%) |
Mar 27, 2013 | 20.60 | 20.60 | 20.38 | 20.44 | 6,533,809 | -0.21(-1.03%) |
Mar 26, 2013 | 20.73 | 20.80 | 20.60 | 20.65 | 4,752,828 | +0.07(+0.33%) |
Mar 25, 2013 | 20.81 | 20.92 | 20.51 | 20.58 | 4,078,748 | -0.12(-0.59%) |
Mar 22, 2013 | 20.72 | 20.84 | 20.62 | 20.70 | 3,663,892 | +0.06(+0.30%) |
Mar 21, 2013 | 20.70 | 20.90 | 20.64 | 20.64 | 4,600,209 | -0.05(-0.23%) |
Mar 20, 2013 | 20.80 | 20.86 | 20.63 | 20.69 | 3,267,519 | +0.04(+0.20%) |
Mar 19, 2013 | 20.75 | 20.79 | 20.51 | 20.65 | 4,475,534 | -0.12(-0.59%) |
Mar 18, 2013 | 20.99 | 21.01 | 20.72 | 20.77 | 6,096,259 | -0.49(-2.32%) |
Mar 15, 2013 | 21.12 | 21.44 | 21.07 | 21.27 | 5,863,463 | +0.18(+0.88%) |
Mar 14, 2013 | 20.79 | 21.17 | 20.74 | 21.08 | 6,287,361 | +0.33(+1.58%) |
Mar 13, 2013 | 21.05 | 21.09 | 20.73 | 20.75 | 6,613,265 | -0.32(-1.53%) |
Mar 12, 2013 | 21.07 | 21.30 | 20.96 | 21.07 | 5,021,043 | +0.04(+0.19%) |
Mar 11, 2013 | 20.89 | 21.09 | 20.76 | 21.03 | 3,149,596 | +0.14(+0.65%) |
Mar 08, 2013 | 21.03 | 21.18 | 20.75 | 20.90 | 5,628,132 | -0.03(-0.13%) |
Mar 07, 2013 | 20.86 | 21.13 | 20.86 | 20.92 | 5,598,898 | +0.19(+0.92%) |
Mar 06, 2013 | 20.64 | 20.81 | 20.60 | 20.73 | 4,191,526 | +0.21(+1.00%) |
Mar 05, 2013 | 20.59 | 20.79 | 20.49 | 20.53 | 5,820,616 | +0.13(+0.64%) |
Mar 04, 2013 | 20.59 | 20.70 | 20.37 | 20.40 | 7,494,135 | -0.18(-0.86%) |
Mar 01, 2013 | 20.57 | 20.75 | 20.48 | 20.57 | 8,258,001 | -0.11(-0.53%) |
Feb 28, 2013 | 20.60 | 20.81 | 20.55 | 20.68 | 4,336,141 | -0.05(-0.26%) |
Feb 27, 2013 | 20.52 | 20.94 | 20.43 | 20.74 | 5,645,523 | +0.14(+0.66%) |
Feb 26, 2013 | 20.93 | 20.93 | 20.40 | 20.60 | 7,811,346 | -0.78(-3.65%) |
Feb 22, 2013 | 21.15 | 21.42 | 21.05 | 21.38 | 5,648,731 | +0.24(+1.13%) |
Feb 21, 2013 | 21.34 | 21.35 | 20.97 | 21.14 | 4,872,098 | -0.31(-1.47%) |
Feb 20, 2013 | 21.63 | 21.74 | 21.40 | 21.46 | 6,346,426 | -0.27(-1.26%) |
Feb 19, 2013 | 21.61 | 21.83 | 21.52 | 21.73 | 5,154,823 | +0.13(+0.60%) |
Feb 15, 2013 | 21.83 | 21.83 | 21.37 | 21.60 | 6,555,414 | -0.39(-1.77%) |
Feb 14, 2013 | 22.39 | 22.39 | 21.92 | 21.99 | 6,402,656 | -0.34(-1.53%) |
Feb 13, 2013 | 22.28 | 22.35 | 22.09 | 22.33 | 6,058,518 | +0.09(+0.40%) |
Feb 12, 2013 | 22.02 | 22.33 | 21.96 | 22.24 | 5,904,318 | +0.14(+0.65%) |
Feb 11, 2013 | 21.91 | 22.18 | 21.76 | 22.10 | 6,878,997 | +0.09(+0.40%) |
Feb 08, 2013 | 22.11 | 22.24 | 21.94 | 22.01 | 5,177,373 | -0.08(-0.34%) |
Feb 07, 2013 | 22.32 | 22.46 | 21.76 | 22.09 | 12,788,179 | -0.29(-1.31%) |
Feb 06, 2013 | 22.65 | 22.87 | 22.10 | 22.38 | 22,582,776 | -1.01(-4.33%) |
Feb 04, 2013 | 23.46 | 23.53 | 23.30 | 23.39 | 4,490,757 | -0.22(-0.93%) |
Feb 01, 2013 | 23.21 | 23.63 | 23.19 | 23.61 | 7,228,119 | +0.35(+1.50%) |
Jan 31, 2013 | 23.35 | 23.48 | 23.24 | 23.26 | 5,337,327 | -0.17(-0.73%) |
Jan 30, 2013 | 23.57 | 23.69 | 23.40 | 23.43 | 4,326,398 | -0.09(-0.38%) |
Jan 29, 2013 | 23.41 | 23.60 | 23.39 | 23.52 | 4,446,553 | +0.08(+0.35%) |
Jan 28, 2013 | 23.42 | 23.47 | 23.18 | 23.44 | 3,544,166 | +0.10(+0.41%) |
Jan 25, 2013 | 23.21 | 23.40 | 23.12 | 23.34 | 3,611,826 | +0.08(+0.35%) |
Jan 24, 2013 | 23.23 | 23.34 | 23.17 | 23.26 | 3,618,468 | -0.01(-0.06%) |
Jan 23, 2013 | 23.42 | 23.49 | 23.24 | 23.28 | 4,125,768 | -0.24(-1.02%) |
Jan 22, 2013 | 23.26 | 23.55 | 23.15 | 23.52 | 4,345,393 | +0.27(+1.15%) |
Jan 18, 2013 | 23.37 | 23.47 | 23.19 | 23.25 | 4,902,632 | -0.31(-1.33%) |
Jan 17, 2013 | 23.55 | 23.62 | 23.47 | 23.56 | 3,403,195 | +0.10(+0.44%) |
Jan 16, 2013 | 23.39 | 23.47 | 23.30 | 23.46 | 3,449,507 | -0.10(-0.41%) |
Jan 15, 2013 | 23.33 | 23.62 | 23.31 | 23.56 | 3,776,123 | +0.07(+0.29%) |
Jan 14, 2013 | 23.26 | 23.50 | 23.21 | 23.49 | 3,740,507 | +0.23(+0.97%) |
Jan 11, 2013 | 23.35 | 23.42 | 23.10 | 23.26 | 3,487,202 | -0.08(-0.35%) |
Jan 10, 2013 | 23.21 | 23.45 | 23.19 | 23.34 | 4,612,790 | +0.27(+1.16%) |
Jan 09, 2013 | 22.99 | 23.09 | 22.90 | 23.08 | 5,930,109 | +0.14(+0.60%) |
Jan 08, 2013 | 22.98 | 23.04 | 22.83 | 22.94 | 3,176,451 | -0.07(-0.30%) |
Jan 07, 2013 | 23.17 | 23.17 | 22.93 | 23.01 | 4,967,414 | -0.22(-0.94%) |
Jan 04, 2013 | 23.07 | 23.31 | 23.07 | 23.23 | 4,603,293 | +0.16(+0.68%) |
Jan 03, 2013 | 23.10 | 23.23 | 22.98 | 23.07 | 7,679,664 | -0.11(-0.47%) |