Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 24.77 | 24.97 | 24.66 | 24.76 | 642,135 | +0.03(+0.10%) |
Mar 27, 2013 | 24.47 | 24.76 | 24.23 | 24.73 | 775,295 | +0.16(+0.63%) |
Mar 26, 2013 | 24.79 | 25.01 | 24.48 | 24.58 | 965,108 | -0.09(-0.37%) |
Mar 25, 2013 | 24.99 | 25.12 | 24.35 | 24.67 | 881,586 | -0.12(-0.47%) |
Mar 22, 2013 | 24.35 | 24.99 | 24.04 | 24.79 | 1,990,812 | +1.25(+5.32%) |
Mar 21, 2013 | 24.11 | 24.15 | 23.41 | 23.53 | 707,915 | -0.64(-2.63%) |
Mar 20, 2013 | 23.89 | 24.35 | 23.84 | 24.17 | 1,058,769 | +0.14(+0.59%) |
Mar 19, 2013 | 24.21 | 24.29 | 23.78 | 24.03 | 676,298 | -0.21(-0.86%) |
Mar 18, 2013 | 24.08 | 24.42 | 24.01 | 24.23 | 637,443 | -0.09(-0.37%) |
Mar 15, 2013 | 24.45 | 24.48 | 24.06 | 24.33 | 1,380,928 | -0.17(-0.69%) |
Mar 14, 2013 | 24.25 | 24.49 | 23.99 | 24.49 | 880,872 | +0.30(+1.23%) |
Mar 13, 2013 | 23.35 | 24.27 | 23.35 | 24.20 | 1,428,822 | +0.84(+3.61%) |
Mar 12, 2013 | 23.42 | 23.44 | 23.15 | 23.35 | 496,729 | -0.04(-0.17%) |
Mar 11, 2013 | 23.38 | 23.55 | 23.31 | 23.39 | 469,304 | -0.20(-0.85%) |
Mar 08, 2013 | 23.42 | 23.59 | 23.18 | 23.59 | 940,645 | +0.38(+1.62%) |
Mar 07, 2013 | 23.29 | 23.35 | 23.06 | 23.22 | 774,777 | -0.13(-0.56%) |
Mar 06, 2013 | 23.59 | 23.82 | 23.25 | 23.35 | 984,290 | -0.26(-1.10%) |
Mar 05, 2013 | 23.25 | 23.78 | 23.25 | 23.61 | 1,111,043 | +0.53(+2.27%) |
Mar 04, 2013 | 22.84 | 23.14 | 22.84 | 23.08 | 866,744 | +0.13(+0.57%) |
Mar 01, 2013 | 23.09 | 23.22 | 22.78 | 22.95 | 871,468 | -0.37(-1.58%) |
Feb 28, 2013 | 23.15 | 23.42 | 22.95 | 23.32 | 790,252 | +0.23(+0.98%) |
Feb 27, 2013 | 22.81 | 23.30 | 22.69 | 23.09 | 1,499,563 | +0.41(+1.80%) |
Feb 26, 2013 | 22.67 | 22.74 | 22.50 | 22.69 | 1,685,023 | +0.23(+1.01%) |
Feb 25, 2013 | 22.92 | 22.98 | 22.45 | 22.46 | 1,405,935 | -0.41(-1.81%) |
Feb 22, 2013 | 22.66 | 22.88 | 22.47 | 22.87 | 754,404 | +0.35(+1.55%) |
Feb 21, 2013 | 23.06 | 23.09 | 22.41 | 22.52 | 1,032,616 | -0.57(-2.47%) |
Feb 20, 2013 | 23.33 | 23.64 | 22.95 | 23.09 | 1,133,260 | -0.28(-1.19%) |
Feb 19, 2013 | 23.26 | 23.44 | 23.20 | 23.37 | 1,073,619 | +0.00(+0.00%) |
Feb 15, 2013 | 23.68 | 23.81 | 23.35 | 23.37 | 1,110,068 | -0.16(-0.66%) |
Feb 14, 2013 | 23.33 | 23.75 | 23.30 | 23.53 | 938,120 | +0.08(+0.33%) |
Feb 13, 2013 | 23.09 | 23.45 | 23.06 | 23.45 | 918,790 | +0.37(+1.60%) |
Feb 12, 2013 | 23.09 | 23.17 | 22.98 | 23.08 | 1,150,481 | +0.01(+0.03%) |
Feb 11, 2013 | 22.94 | 23.08 | 22.78 | 23.07 | 1,166,310 | +0.10(+0.42%) |
Feb 08, 2013 | 22.82 | 23.10 | 22.61 | 22.98 | 1,822,206 | +0.23(+1.03%) |
Feb 07, 2013 | 23.44 | 23.44 | 22.46 | 22.74 | 3,300,469 | -1.27(-5.29%) |
Feb 06, 2013 | 24.05 | 24.17 | 23.88 | 24.01 | 1,344,724 | -0.03(-0.13%) |
Feb 04, 2013 | 24.16 | 24.36 | 23.78 | 24.05 | 698,355 | -0.30(-1.25%) |
Feb 01, 2013 | 24.33 | 24.60 | 24.16 | 24.35 | 443,013 | +0.19(+0.78%) |
Jan 31, 2013 | 23.88 | 24.37 | 23.88 | 24.16 | 1,160,953 | +0.13(+0.54%) |
Jan 30, 2013 | 24.29 | 24.38 | 23.87 | 24.03 | 923,034 | -0.32(-1.33%) |
Jan 29, 2013 | 24.45 | 24.57 | 24.23 | 24.36 | 819,857 | -0.17(-0.69%) |
Jan 28, 2013 | 24.38 | 24.57 | 24.27 | 24.53 | 603,241 | +0.17(+0.72%) |
Jan 25, 2013 | 24.57 | 24.57 | 24.18 | 24.35 | 949,464 | -0.12(-0.50%) |
Jan 24, 2013 | 24.01 | 24.57 | 24.00 | 24.47 | 1,392,744 | +0.67(+2.83%) |
Jan 23, 2013 | 23.81 | 24.00 | 23.58 | 23.80 | 938,160 | -0.01(-0.05%) |
Jan 22, 2013 | 23.63 | 23.82 | 23.57 | 23.81 | 704,252 | +0.26(+1.10%) |
Jan 18, 2013 | 23.15 | 23.58 | 23.15 | 23.55 | 798,589 | -0.05(-0.19%) |
Jan 17, 2013 | 23.07 | 23.74 | 23.02 | 23.60 | 834,424 | +0.62(+2.71%) |
Jan 16, 2013 | 22.79 | 23.06 | 22.66 | 22.98 | 875,342 | +0.23(+1.00%) |
Jan 15, 2013 | 22.76 | 22.88 | 22.69 | 22.75 | 1,021,628 | -0.16(-0.71%) |
Jan 14, 2013 | 22.77 | 23.00 | 22.50 | 22.91 | 1,609,228 | -0.23(-0.98%) |
Jan 11, 2013 | 23.24 | 23.30 | 23.06 | 23.14 | 473,706 | +0.01(+0.03%) |
Jan 10, 2013 | 23.50 | 23.50 | 23.02 | 23.13 | 1,008,467 | +0.10(+0.45%) |
Jan 09, 2013 | 22.92 | 23.26 | 22.76 | 23.03 | 797,364 | +0.25(+1.08%) |
Jan 08, 2013 | 23.09 | 23.47 | 22.68 | 22.78 | 852,520 | -0.40(-1.73%) |
Jan 07, 2013 | 23.04 | 23.34 | 22.78 | 23.18 | 643,286 | +0.15(+0.65%) |
Jan 04, 2013 | 22.96 | 23.18 | 22.80 | 23.04 | 611,956 | +0.25(+1.11%) |
Jan 03, 2013 | 23.13 | 23.26 | 22.70 | 22.78 | 643,017 | -0.25(-1.07%) |