Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.25 | 23.53 | 23.20 | 23.49 | 67,538,992 | +0.19(+0.83%) |
Mar 27, 2013 | 23.11 | 23.36 | 23.06 | 23.29 | 43,901,816 | +0.18(+0.76%) |
Mar 26, 2013 | 23.19 | 23.27 | 23.08 | 23.12 | 33,884,400 | -0.00(-0.02%) |
Mar 25, 2013 | 23.24 | 23.28 | 22.96 | 23.12 | 53,774,756 | -0.07(-0.32%) |
Mar 22, 2013 | 23.15 | 23.27 | 23.07 | 23.20 | 34,978,896 | +0.11(+0.50%) |
Mar 21, 2013 | 23.08 | 23.29 | 23.03 | 23.08 | 41,692,320 | -0.17(-0.72%) |
Mar 20, 2013 | 23.27 | 23.39 | 23.14 | 23.25 | 43,171,560 | +0.11(+0.48%) |
Mar 19, 2013 | 23.09 | 23.17 | 23.02 | 23.14 | 63,210,544 | +0.07(+0.28%) |
Mar 18, 2013 | 22.89 | 23.22 | 22.83 | 23.07 | 54,593,164 | +0.05(+0.23%) |
Mar 15, 2013 | 23.02 | 23.12 | 22.97 | 23.02 | 112,913,168 | -0.08(-0.36%) |
Mar 14, 2013 | 22.99 | 23.12 | 22.93 | 23.10 | 68,098,160 | +0.18(+0.79%) |
Mar 13, 2013 | 22.88 | 23.01 | 22.79 | 22.92 | 35,432,636 | +0.00(+0.02%) |
Mar 12, 2013 | 22.86 | 22.95 | 22.69 | 22.92 | 47,806,220 | +0.03(+0.14%) |
Mar 11, 2013 | 22.94 | 22.97 | 22.72 | 22.88 | 44,608,368 | -0.11(-0.46%) |
Mar 08, 2013 | 23.20 | 23.26 | 22.96 | 22.99 | 45,879,840 | -0.11(-0.50%) |
Mar 07, 2013 | 23.08 | 23.22 | 22.99 | 23.11 | 35,558,440 | +0.04(+0.18%) |
Mar 06, 2013 | 23.16 | 23.18 | 22.81 | 23.06 | 62,658,700 | -0.21(-0.92%) |
Mar 05, 2013 | 23.23 | 23.43 | 23.12 | 23.28 | 50,459,976 | +0.16(+0.71%) |
Mar 04, 2013 | 22.87 | 23.11 | 22.74 | 23.11 | 46,479,780 | +0.16(+0.72%) |
Mar 01, 2013 | 22.76 | 22.97 | 22.60 | 22.95 | 42,445,852 | +0.12(+0.54%) |
Feb 28, 2013 | 22.90 | 22.96 | 22.79 | 22.83 | 43,648,984 | -0.01(-0.04%) |
Feb 27, 2013 | 22.51 | 22.99 | 22.44 | 22.83 | 44,320,200 | +0.36(+1.61%) |
Feb 26, 2013 | 22.48 | 22.66 | 22.45 | 22.47 | 60,800,308 | +0.00(+0.00%) |
Feb 25, 2013 | 22.97 | 23.03 | 22.47 | 22.47 | 58,473,168 | -0.32(-1.41%) |
Feb 22, 2013 | 22.73 | 22.79 | 22.56 | 22.79 | 38,278,392 | +0.22(+0.98%) |
Feb 21, 2013 | 22.78 | 22.78 | 22.36 | 22.57 | 59,772,152 | -0.31(-1.36%) |
Feb 20, 2013 | 23.10 | 23.15 | 22.85 | 22.88 | 53,721,388 | -0.14(-0.62%) |
Feb 19, 2013 | 22.89 | 23.06 | 22.83 | 23.03 | 47,260,184 | +0.22(+0.95%) |
Feb 15, 2013 | 22.83 | 22.93 | 22.70 | 22.81 | 60,978,516 | -0.02(-0.11%) |
Feb 14, 2013 | 22.74 | 22.85 | 22.70 | 22.83 | 40,109,596 | +0.01(+0.04%) |
Feb 13, 2013 | 22.74 | 22.89 | 22.70 | 22.83 | 51,225,672 | +0.12(+0.54%) |
Feb 12, 2013 | 22.70 | 22.80 | 22.60 | 22.70 | 44,195,876 | +0.02(+0.07%) |
Feb 11, 2013 | 22.52 | 22.74 | 22.39 | 22.69 | 39,599,404 | +0.25(+1.13%) |
Feb 08, 2013 | 22.27 | 22.57 | 22.24 | 22.44 | 40,916,700 | +0.22(+0.98%) |
Feb 07, 2013 | 22.27 | 22.30 | 22.07 | 22.22 | 46,697,768 | -0.05(-0.21%) |
Feb 06, 2013 | 22.30 | 22.43 | 22.19 | 22.26 | 51,420,860 | -0.08(-0.36%) |
Feb 04, 2013 | 22.70 | 22.82 | 22.33 | 22.35 | 62,037,400 | -0.40(-1.75%) |
Feb 01, 2013 | 22.53 | 22.84 | 22.44 | 22.74 | 68,234,256 | +0.39(+1.75%) |
Jan 31, 2013 | 22.63 | 22.78 | 22.31 | 22.35 | 62,049,252 | -0.33(-1.44%) |
Jan 30, 2013 | 22.81 | 22.96 | 22.61 | 22.68 | 53,514,028 | -0.13(-0.57%) |
Jan 29, 2013 | 22.66 | 22.91 | 22.48 | 22.81 | 60,468,032 | +0.08(+0.35%) |
Jan 28, 2013 | 22.81 | 22.98 | 22.61 | 22.73 | 68,835,928 | +0.03(+0.11%) |
Jan 25, 2013 | 22.46 | 22.99 | 22.30 | 22.70 | 100,513,656 | +0.20(+0.90%) |
Jan 24, 2013 | 22.56 | 22.86 | 22.37 | 22.50 | 124,724,408 | +0.02(+0.07%) |
Jan 23, 2013 | 22.15 | 22.50 | 22.15 | 22.48 | 61,792,944 | +0.37(+1.69%) |
Jan 22, 2013 | 22.23 | 22.35 | 21.99 | 22.11 | 72,018,160 | -0.08(-0.37%) |
Jan 18, 2013 | 22.07 | 22.22 | 22.02 | 22.19 | 64,065,116 | +0.00(+0.00%) |
Jan 17, 2013 | 22.14 | 22.37 | 22.04 | 22.19 | 63,441,744 | +0.17(+0.78%) |
Jan 16, 2013 | 22.11 | 22.17 | 22.00 | 22.02 | 50,426,360 | -0.14(-0.62%) |
Jan 15, 2013 | 21.85 | 22.22 | 21.84 | 22.16 | 59,225,640 | +0.26(+1.19%) |
Jan 14, 2013 | 21.91 | 22.05 | 21.79 | 21.90 | 59,325,088 | +0.05(+0.22%) |
Jan 11, 2013 | 21.57 | 21.93 | 21.40 | 21.85 | 68,166,664 | +0.30(+1.40%) |
Jan 10, 2013 | 21.70 | 21.97 | 21.41 | 21.55 | 87,686,392 | -0.20(-0.90%) |
Jan 09, 2013 | 21.76 | 21.78 | 21.63 | 21.74 | 60,214,124 | +0.12(+0.57%) |
Jan 08, 2013 | 21.78 | 21.82 | 21.55 | 21.62 | 54,873,000 | -0.11(-0.52%) |
Jan 07, 2013 | 21.80 | 21.89 | 21.69 | 21.73 | 45,555,136 | -0.04(-0.19%) |
Jan 04, 2013 | 22.21 | 22.26 | 21.77 | 21.78 | 64,494,556 | -0.42(-1.87%) |
Jan 03, 2013 | 22.50 | 22.52 | 22.12 | 22.19 | 59,304,272 | -0.30(-1.34%) |