Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 20.07 | 21.02 | 19.85 | 20.91 | 62,808,332 | +0.83(+4.13%) |
Mar 27, 2013 | 19.93 | 20.28 | 19.65 | 20.09 | 32,188,934 | -0.01(-0.04%) |
Mar 26, 2013 | 19.93 | 20.11 | 19.71 | 20.09 | 27,892,432 | +0.30(+1.52%) |
Mar 25, 2013 | 20.60 | 20.60 | 19.72 | 19.79 | 47,124,040 | -0.76(-3.68%) |
Mar 22, 2013 | 20.45 | 20.62 | 20.43 | 20.55 | 22,056,110 | +0.14(+0.66%) |
Mar 21, 2013 | 20.14 | 20.46 | 20.04 | 20.41 | 36,440,528 | +0.19(+0.95%) |
Mar 20, 2013 | 19.93 | 20.29 | 19.69 | 20.22 | 37,934,452 | +0.51(+2.59%) |
Mar 19, 2013 | 19.67 | 20.69 | 19.46 | 19.71 | 37,910,832 | +0.38(+1.97%) |
Mar 18, 2013 | 19.23 | 19.50 | 19.11 | 19.33 | 37,172,924 | -0.12(-0.60%) |
Mar 15, 2013 | 19.95 | 20.09 | 19.41 | 19.45 | 56,436,836 | -0.54(-2.68%) |
Mar 14, 2013 | 19.98 | 20.41 | 19.90 | 19.98 | 44,443,184 | +0.32(+1.61%) |
Mar 13, 2013 | 20.43 | 20.44 | 19.53 | 19.66 | 51,341,188 | -0.76(-3.74%) |
Mar 12, 2013 | 19.94 | 20.48 | 19.63 | 20.43 | 41,800,196 | +0.08(+0.38%) |
Mar 11, 2013 | 20.48 | 20.58 | 20.32 | 20.35 | 23,241,240 | -0.14(-0.70%) |
Mar 08, 2013 | 20.51 | 20.62 | 20.16 | 20.49 | 33,903,884 | +0.06(+0.28%) |
Mar 07, 2013 | 20.71 | 20.78 | 20.35 | 20.44 | 24,498,342 | -0.23(-1.10%) |
Mar 06, 2013 | 21.21 | 21.22 | 20.61 | 20.66 | 37,746,672 | -0.65(-3.06%) |
Mar 05, 2013 | 21.43 | 21.60 | 21.12 | 21.32 | 25,438,438 | -0.08(-0.40%) |
Mar 04, 2013 | 20.96 | 21.40 | 20.93 | 21.40 | 25,278,526 | +0.22(+1.06%) |
Mar 01, 2013 | 21.06 | 21.25 | 20.84 | 21.18 | 16,651,169 | +0.07(+0.35%) |
Feb 28, 2013 | 21.09 | 21.28 | 21.06 | 21.10 | 24,823,914 | +0.22(+1.03%) |
Feb 27, 2013 | 20.84 | 21.05 | 20.70 | 20.89 | 19,863,890 | +0.13(+0.61%) |
Feb 26, 2013 | 20.74 | 20.82 | 20.49 | 20.76 | 21,939,774 | +0.08(+0.39%) |
Feb 25, 2013 | 21.37 | 21.47 | 20.68 | 20.68 | 19,018,956 | -0.54(-2.56%) |
Feb 22, 2013 | 21.20 | 21.27 | 21.05 | 21.22 | 13,188,302 | +0.15(+0.73%) |
Feb 21, 2013 | 21.35 | 21.44 | 20.79 | 21.07 | 27,829,974 | -0.35(-1.64%) |
Feb 20, 2013 | 21.95 | 22.03 | 21.40 | 21.42 | 19,173,524 | -0.44(-2.03%) |
Feb 19, 2013 | 21.93 | 21.98 | 21.74 | 21.86 | 14,781,799 | -0.01(-0.04%) |
Feb 15, 2013 | 21.91 | 22.04 | 21.76 | 21.87 | 23,669,704 | -0.05(-0.23%) |
Feb 14, 2013 | 21.91 | 22.03 | 21.84 | 21.92 | 18,288,504 | -0.08(-0.39%) |
Feb 13, 2013 | 21.93 | 22.09 | 21.76 | 22.01 | 23,580,788 | +0.10(+0.48%) |
Feb 12, 2013 | 21.76 | 22.06 | 21.64 | 21.90 | 25,984,530 | +0.14(+0.66%) |
Feb 11, 2013 | 21.80 | 21.82 | 21.50 | 21.76 | 13,353,332 | -0.08(-0.37%) |
Feb 08, 2013 | 21.78 | 22.02 | 21.75 | 21.84 | 20,917,932 | +0.19(+0.87%) |
Feb 07, 2013 | 21.67 | 21.75 | 21.35 | 21.65 | 19,823,024 | +0.01(+0.04%) |
Feb 06, 2013 | 21.61 | 21.79 | 21.49 | 21.64 | 18,155,582 | +0.16(+0.75%) |
Feb 04, 2013 | 21.85 | 21.88 | 21.46 | 21.48 | 22,448,472 | -0.59(-2.66%) |
Feb 01, 2013 | 21.76 | 22.09 | 21.65 | 22.07 | 21,963,244 | +0.48(+2.22%) |
Jan 31, 2013 | 21.35 | 21.70 | 21.34 | 21.59 | 20,600,440 | +0.07(+0.34%) |
Jan 30, 2013 | 21.59 | 21.79 | 21.41 | 21.52 | 18,093,304 | +0.05(+0.22%) |
Jan 29, 2013 | 21.47 | 21.54 | 21.33 | 21.47 | 18,243,460 | -0.11(-0.52%) |
Jan 28, 2013 | 21.67 | 21.73 | 21.50 | 21.58 | 20,419,052 | -0.22(-1.03%) |
Jan 25, 2013 | 21.60 | 21.86 | 21.57 | 21.81 | 34,560,060 | +0.52(+2.43%) |
Jan 24, 2013 | 20.67 | 21.35 | 20.66 | 21.29 | 33,007,922 | +0.70(+3.39%) |
Jan 23, 2013 | 20.59 | 20.84 | 20.57 | 20.59 | 23,407,338 | +0.00(+0.02%) |
Jan 22, 2013 | 20.89 | 20.95 | 20.47 | 20.59 | 27,681,490 | -0.32(-1.55%) |
Jan 18, 2013 | 20.90 | 21.02 | 20.71 | 20.91 | 27,379,402 | +0.02(+0.07%) |
Jan 17, 2013 | 20.88 | 21.17 | 20.73 | 20.90 | 63,403,208 | +0.49(+2.40%) |
Jan 16, 2013 | 20.42 | 20.62 | 20.01 | 20.41 | 57,380,596 | +0.15(+0.75%) |
Jan 15, 2013 | 20.52 | 20.62 | 20.20 | 20.25 | 24,950,496 | -0.26(-1.27%) |
Jan 14, 2013 | 20.67 | 20.70 | 20.38 | 20.51 | 27,479,790 | -0.20(-0.97%) |
Jan 11, 2013 | 20.50 | 20.76 | 20.47 | 20.71 | 29,670,242 | +0.27(+1.32%) |
Jan 10, 2013 | 20.58 | 20.64 | 20.22 | 20.44 | 19,005,960 | +0.09(+0.45%) |
Jan 09, 2013 | 20.37 | 20.61 | 20.23 | 20.35 | 20,995,228 | +0.03(+0.15%) |
Jan 08, 2013 | 20.58 | 20.91 | 20.25 | 20.32 | 29,886,208 | -0.32(-1.55%) |
Jan 07, 2013 | 20.26 | 20.67 | 20.08 | 20.64 | 26,399,770 | +0.28(+1.38%) |
Jan 04, 2013 | 20.24 | 20.49 | 20.14 | 20.36 | 16,815,286 | +0.13(+0.63%) |
Jan 03, 2013 | 20.63 | 20.69 | 20.12 | 20.23 | 28,079,714 | -0.44(-2.13%) |