Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.87 | 24.04 | 23.73 | 23.99 | 1,448,396 | +0.11(+0.47%) |
Mar 27, 2013 | 23.71 | 23.90 | 23.50 | 23.88 | 1,330,158 | +0.01(+0.06%) |
Mar 26, 2013 | 23.72 | 23.90 | 23.64 | 23.86 | 1,187,273 | +0.24(+1.02%) |
Mar 25, 2013 | 23.48 | 23.64 | 23.35 | 23.62 | 977,245 | +0.22(+0.93%) |
Mar 22, 2013 | 23.35 | 23.46 | 23.13 | 23.40 | 1,225,513 | +0.08(+0.35%) |
Mar 21, 2013 | 22.95 | 23.37 | 22.95 | 23.32 | 1,517,991 | +0.25(+1.07%) |
Mar 20, 2013 | 22.96 | 23.12 | 22.87 | 23.07 | 778,733 | +0.18(+0.80%) |
Mar 19, 2013 | 22.83 | 22.97 | 22.64 | 22.89 | 1,060,004 | +0.06(+0.28%) |
Mar 18, 2013 | 22.90 | 23.02 | 22.69 | 22.83 | 1,313,005 | -0.32(-1.40%) |
Mar 15, 2013 | 23.44 | 23.48 | 22.88 | 23.15 | 2,616,335 | -0.36(-1.52%) |
Mar 14, 2013 | 23.57 | 23.72 | 23.42 | 23.51 | 779,847 | +0.01(+0.04%) |
Mar 13, 2013 | 23.25 | 23.58 | 23.25 | 23.50 | 1,676,496 | +0.26(+1.12%) |
Mar 12, 2013 | 23.03 | 23.26 | 22.89 | 23.24 | 1,519,189 | +0.23(+0.99%) |
Mar 11, 2013 | 22.87 | 23.13 | 22.81 | 23.01 | 809,965 | +0.14(+0.59%) |
Mar 08, 2013 | 23.01 | 23.04 | 22.82 | 22.88 | 1,173,984 | +0.03(+0.15%) |
Mar 07, 2013 | 22.90 | 22.96 | 22.70 | 22.84 | 2,293,749 | -0.10(-0.44%) |
Mar 06, 2013 | 23.44 | 23.50 | 22.94 | 22.94 | 1,626,144 | -0.42(-1.80%) |
Mar 05, 2013 | 23.38 | 23.60 | 23.33 | 23.36 | 1,103,466 | +0.07(+0.31%) |
Mar 04, 2013 | 23.15 | 23.30 | 23.06 | 23.29 | 1,444,371 | +0.09(+0.40%) |
Mar 01, 2013 | 23.19 | 23.33 | 22.93 | 23.20 | 2,420,014 | -0.09(-0.37%) |
Feb 28, 2013 | 23.52 | 23.56 | 23.18 | 23.29 | 2,666,864 | -0.48(-2.01%) |
Feb 27, 2013 | 23.68 | 23.83 | 23.47 | 23.76 | 1,966,741 | +0.06(+0.24%) |
Feb 26, 2013 | 23.70 | 23.76 | 23.46 | 23.71 | 1,165,152 | +0.10(+0.41%) |
Feb 25, 2013 | 24.11 | 24.11 | 23.61 | 23.61 | 946,919 | -0.39(-1.61%) |
Feb 22, 2013 | 24.01 | 24.25 | 23.78 | 24.00 | 1,158,101 | +0.18(+0.75%) |
Feb 21, 2013 | 24.15 | 24.19 | 23.42 | 23.82 | 1,361,860 | -0.48(-1.97%) |
Feb 20, 2013 | 24.69 | 24.69 | 24.29 | 24.30 | 1,321,487 | -0.34(-1.37%) |
Feb 19, 2013 | 24.25 | 24.75 | 24.21 | 24.63 | 2,808,710 | +0.42(+1.74%) |
Feb 15, 2013 | 24.06 | 24.36 | 23.99 | 24.21 | 1,006,305 | +0.10(+0.42%) |
Feb 14, 2013 | 23.98 | 24.25 | 23.97 | 24.11 | 945,490 | +0.06(+0.24%) |
Feb 13, 2013 | 23.91 | 24.05 | 23.66 | 24.05 | 1,166,926 | +0.12(+0.50%) |
Feb 12, 2013 | 24.05 | 24.11 | 23.90 | 23.93 | 1,219,133 | -0.17(-0.72%) |
Feb 11, 2013 | 24.05 | 24.19 | 24.00 | 24.11 | 950,600 | -0.00(-0.02%) |
Feb 08, 2013 | 23.92 | 24.19 | 23.90 | 24.11 | 899,069 | +0.18(+0.77%) |
Feb 07, 2013 | 24.02 | 24.16 | 23.75 | 23.93 | 1,020,737 | -0.14(-0.60%) |
Feb 06, 2013 | 23.91 | 24.09 | 23.76 | 24.07 | 843,776 | +0.51(+2.17%) |
Feb 04, 2013 | 23.68 | 23.86 | 23.54 | 23.56 | 998,569 | -0.22(-0.91%) |
Feb 01, 2013 | 23.86 | 23.90 | 23.66 | 23.78 | 995,666 | -0.00(-0.02%) |
Jan 31, 2013 | 23.79 | 23.83 | 23.60 | 23.78 | 868,426 | -0.00(-0.02%) |
Jan 30, 2013 | 23.87 | 23.87 | 23.72 | 23.79 | 1,239,768 | -0.10(-0.40%) |
Jan 29, 2013 | 23.95 | 23.98 | 23.79 | 23.89 | 1,389,560 | -0.13(-0.54%) |
Jan 28, 2013 | 24.10 | 24.19 | 23.97 | 24.02 | 1,739,183 | -0.07(-0.28%) |
Jan 25, 2013 | 24.04 | 24.13 | 23.92 | 24.08 | 1,072,598 | +0.10(+0.42%) |
Jan 24, 2013 | 23.91 | 24.11 | 23.87 | 23.98 | 2,326,692 | +0.05(+0.20%) |
Jan 23, 2013 | 24.18 | 24.22 | 23.93 | 23.93 | 1,324,000 | -0.32(-1.31%) |
Jan 22, 2013 | 24.13 | 24.25 | 24.04 | 24.25 | 1,127,619 | +0.07(+0.30%) |
Jan 18, 2013 | 23.99 | 24.19 | 23.91 | 24.18 | 2,012,681 | +0.21(+0.87%) |
Jan 17, 2013 | 24.19 | 24.49 | 23.94 | 23.97 | 2,906,496 | +0.07(+0.28%) |
Jan 16, 2013 | 23.91 | 24.14 | 23.88 | 23.90 | 1,759,203 | -0.16(-0.68%) |
Jan 15, 2013 | 23.48 | 24.08 | 23.48 | 24.07 | 1,799,323 | +0.21(+0.87%) |
Jan 14, 2013 | 23.74 | 23.87 | 23.66 | 23.86 | 1,394,425 | +0.19(+0.82%) |
Jan 11, 2013 | 23.66 | 23.72 | 23.55 | 23.67 | 1,065,603 | -0.04(-0.16%) |
Jan 10, 2013 | 23.73 | 23.73 | 23.47 | 23.71 | 2,130,984 | +0.12(+0.49%) |
Jan 09, 2013 | 24.22 | 24.22 | 23.24 | 23.59 | 7,395,492 | +1.35(+6.06%) |
Jan 08, 2013 | 22.10 | 22.43 | 22.01 | 22.24 | 2,186,873 | +0.06(+0.26%) |
Jan 07, 2013 | 22.69 | 22.79 | 22.11 | 22.19 | 2,068,446 | -0.60(-2.65%) |
Jan 04, 2013 | 22.46 | 22.84 | 22.22 | 22.79 | 1,567,245 | +0.40(+1.79%) |
Jan 03, 2013 | 22.22 | 22.56 | 22.17 | 22.39 | 1,816,923 | +0.12(+0.52%) |