Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 21.21 | 21.26 | 20.92 | 21.06 | 12,325,902 | -0.18(-0.85%) |
Mar 27, 2013 | 21.23 | 21.40 | 21.17 | 21.24 | 7,191,801 | -0.07(-0.32%) |
Mar 26, 2013 | 21.41 | 21.46 | 21.19 | 21.31 | 9,083,418 | -0.01(-0.04%) |
Mar 25, 2013 | 21.49 | 21.56 | 21.21 | 21.32 | 8,810,660 | -0.05(-0.21%) |
Mar 22, 2013 | 21.66 | 21.73 | 21.17 | 21.36 | 16,740,982 | -0.31(-1.43%) |
Mar 21, 2013 | 21.89 | 22.08 | 21.63 | 21.67 | 17,769,646 | -0.43(-1.95%) |
Mar 20, 2013 | 21.39 | 22.18 | 21.34 | 22.10 | 33,664,812 | +0.83(+3.91%) |
Mar 19, 2013 | 21.27 | 21.35 | 21.12 | 21.27 | 16,841,670 | +0.05(+0.21%) |
Mar 18, 2013 | 21.16 | 21.31 | 20.99 | 21.23 | 18,174,168 | -0.13(-0.60%) |
Mar 15, 2013 | 21.17 | 21.39 | 21.05 | 21.36 | 16,004,066 | +0.04(+0.18%) |
Mar 14, 2013 | 21.23 | 21.37 | 21.23 | 21.32 | 8,507,339 | +0.07(+0.32%) |
Mar 13, 2013 | 21.48 | 21.48 | 21.23 | 21.25 | 13,572,497 | -0.23(-1.06%) |
Mar 12, 2013 | 21.39 | 21.68 | 21.26 | 21.48 | 14,121,827 | +0.05(+0.21%) |
Mar 11, 2013 | 21.16 | 21.49 | 20.86 | 21.43 | 25,259,680 | +0.23(+1.11%) |
Mar 08, 2013 | 21.13 | 21.34 | 21.11 | 21.20 | 7,807,588 | +0.09(+0.43%) |
Mar 07, 2013 | 21.09 | 21.30 | 21.04 | 21.11 | 12,455,990 | -0.02(-0.11%) |
Mar 06, 2013 | 21.01 | 21.17 | 20.91 | 21.13 | 11,892,535 | +0.25(+1.20%) |
Mar 05, 2013 | 20.61 | 21.04 | 20.58 | 20.88 | 12,153,148 | +0.37(+1.81%) |
Mar 04, 2013 | 20.55 | 20.66 | 20.43 | 20.51 | 8,701,135 | -0.09(-0.44%) |
Mar 01, 2013 | 20.31 | 20.81 | 20.25 | 20.60 | 11,913,488 | +0.05(+0.22%) |
Feb 28, 2013 | 20.52 | 20.87 | 20.36 | 20.55 | 13,619,834 | -0.19(-0.91%) |
Feb 27, 2013 | 20.29 | 20.88 | 20.23 | 20.74 | 17,326,368 | +0.43(+2.12%) |
Feb 26, 2013 | 20.17 | 20.33 | 19.83 | 20.31 | 17,654,032 | -0.21(-1.03%) |
Feb 22, 2013 | 19.99 | 20.53 | 19.92 | 20.52 | 12,268,464 | +0.45(+2.26%) |
Feb 21, 2013 | 20.45 | 20.47 | 19.93 | 20.07 | 18,346,078 | -0.45(-2.18%) |
Feb 20, 2013 | 21.05 | 21.05 | 20.48 | 20.52 | 9,572,828 | -0.44(-2.10%) |
Feb 19, 2013 | 20.96 | 21.05 | 20.79 | 20.95 | 9,367,071 | -0.06(-0.29%) |
Feb 15, 2013 | 20.89 | 21.14 | 20.61 | 21.01 | 16,989,332 | +0.01(+0.04%) |
Feb 14, 2013 | 21.76 | 22.23 | 20.95 | 21.01 | 25,397,958 | -0.70(-3.21%) |
Feb 13, 2013 | 21.76 | 21.86 | 21.53 | 21.70 | 12,261,568 | +0.09(+0.42%) |
Feb 12, 2013 | 21.52 | 21.76 | 21.38 | 21.61 | 9,478,554 | +0.02(+0.07%) |
Feb 11, 2013 | 21.58 | 21.69 | 21.46 | 21.60 | 7,384,004 | -0.03(-0.14%) |
Feb 08, 2013 | 21.61 | 21.75 | 21.57 | 21.63 | 8,345,031 | +0.08(+0.35%) |
Feb 07, 2013 | 21.71 | 21.89 | 21.22 | 21.55 | 13,861,519 | -0.04(-0.18%) |
Feb 06, 2013 | 21.46 | 21.65 | 21.36 | 21.59 | 9,260,542 | +0.42(+2.00%) |
Feb 04, 2013 | 21.11 | 21.35 | 21.11 | 21.17 | 8,598,552 | -0.16(-0.75%) |
Feb 01, 2013 | 21.49 | 21.57 | 21.26 | 21.33 | 14,152,521 | +0.06(+0.28%) |
Jan 31, 2013 | 21.05 | 21.30 | 20.90 | 21.26 | 11,473,960 | +0.11(+0.54%) |
Jan 30, 2013 | 21.41 | 21.69 | 21.02 | 21.15 | 14,835,401 | -0.39(-1.79%) |
Jan 29, 2013 | 21.80 | 21.82 | 21.32 | 21.54 | 17,254,212 | -0.29(-1.32%) |
Jan 28, 2013 | 21.99 | 22.07 | 21.66 | 21.82 | 9,297,372 | -0.18(-0.83%) |
Jan 25, 2013 | 21.92 | 22.07 | 21.86 | 22.01 | 13,551,042 | +0.22(+1.01%) |
Jan 24, 2013 | 21.64 | 21.93 | 21.46 | 21.79 | 11,094,683 | +0.16(+0.74%) |
Jan 23, 2013 | 21.64 | 21.83 | 20.15 | 21.63 | 14,995,711 | -0.05(-0.21%) |
Jan 22, 2013 | 22.10 | 22.16 | 21.48 | 21.67 | 24,260,742 | -0.49(-2.22%) |
Jan 18, 2013 | 22.29 | 22.35 | 21.86 | 22.17 | 13,203,443 | -0.16(-0.71%) |
Jan 17, 2013 | 22.32 | 22.45 | 22.10 | 22.32 | 15,937,467 | +0.14(+0.61%) |
Jan 16, 2013 | 22.39 | 22.51 | 21.82 | 22.19 | 37,381,932 | -0.98(-4.22%) |
Jan 15, 2013 | 22.79 | 23.23 | 22.67 | 23.16 | 9,903,866 | +0.20(+0.89%) |
Jan 14, 2013 | 22.82 | 23.01 | 22.63 | 22.96 | 8,741,481 | -0.02(-0.10%) |
Jan 11, 2013 | 23.00 | 23.16 | 22.79 | 22.98 | 9,065,641 | -0.06(-0.26%) |
Jan 10, 2013 | 22.92 | 23.05 | 22.54 | 23.04 | 16,003,596 | +0.36(+1.57%) |
Jan 09, 2013 | 22.39 | 22.92 | 22.38 | 22.69 | 17,622,900 | +0.45(+2.04%) |
Jan 08, 2013 | 22.45 | 22.60 | 21.99 | 22.23 | 13,763,507 | -0.22(-0.98%) |
Jan 07, 2013 | 22.44 | 22.60 | 22.18 | 22.45 | 11,076,719 | -0.15(-0.67%) |
Jan 04, 2013 | 22.51 | 22.60 | 22.13 | 22.60 | 10,656,600 | +0.03(+0.13%) |
Jan 03, 2013 | 21.99 | 22.88 | 21.83 | 22.57 | 30,255,212 | +0.52(+2.37%) |