Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 27.49 | 28.65 | 27.40 | 27.92 | 10,816,875 | +0.77(+2.83%) |
Mar 27, 2013 | 26.48 | 27.29 | 26.10 | 27.15 | 6,809,546 | +0.86(+3.26%) |
Mar 26, 2013 | 26.13 | 26.47 | 25.79 | 26.30 | 2,867,233 | +0.45(+1.74%) |
Mar 25, 2013 | 26.20 | 26.53 | 25.46 | 25.85 | 3,249,376 | +0.13(+0.50%) |
Mar 22, 2013 | 25.79 | 26.19 | 25.59 | 25.72 | 4,235,621 | -0.01(-0.04%) |
Mar 21, 2013 | 25.31 | 25.93 | 25.13 | 25.73 | 4,463,083 | +0.48(+1.90%) |
Mar 20, 2013 | 25.29 | 25.29 | 24.76 | 25.25 | 2,862,263 | +0.48(+1.93%) |
Mar 19, 2013 | 24.89 | 25.01 | 24.48 | 24.77 | 3,034,641 | +0.09(+0.36%) |
Mar 18, 2013 | 24.29 | 25.04 | 23.93 | 24.68 | 3,380,047 | -0.23(-0.92%) |
Mar 15, 2013 | 25.18 | 25.38 | 24.66 | 24.91 | 5,094,886 | -0.22(-0.87%) |
Mar 14, 2013 | 23.83 | 25.26 | 23.79 | 25.13 | 7,276,971 | +1.36(+5.70%) |
Mar 13, 2013 | 23.49 | 23.86 | 23.15 | 23.77 | 2,070,337 | +0.27(+1.15%) |
Mar 12, 2013 | 23.78 | 24.28 | 23.29 | 23.50 | 3,924,979 | -0.01(-0.04%) |
Mar 11, 2013 | 22.76 | 23.56 | 22.44 | 23.51 | 4,083,601 | +0.89(+3.92%) |
Mar 08, 2013 | 22.84 | 22.85 | 22.25 | 22.63 | 3,002,784 | +0.46(+2.07%) |
Mar 07, 2013 | 22.23 | 22.47 | 22.11 | 22.17 | 2,415,446 | +0.10(+0.45%) |
Mar 06, 2013 | 21.78 | 22.26 | 21.54 | 22.07 | 4,364,731 | +0.53(+2.45%) |
Mar 05, 2013 | 21.68 | 21.84 | 21.53 | 21.54 | 3,237,617 | +0.10(+0.47%) |
Mar 04, 2013 | 20.94 | 21.51 | 20.94 | 21.44 | 2,896,098 | +0.34(+1.61%) |
Mar 01, 2013 | 20.96 | 21.31 | 20.71 | 21.10 | 3,749,915 | -0.14(-0.66%) |
Feb 28, 2013 | 21.34 | 21.54 | 21.19 | 21.24 | 3,019,206 | -0.27(-1.25%) |
Feb 27, 2013 | 20.96 | 21.65 | 20.89 | 21.51 | 3,653,554 | +0.42(+1.99%) |
Feb 26, 2013 | 20.71 | 21.39 | 20.66 | 21.09 | 5,922,766 | +0.71(+3.47%) |
Feb 25, 2013 | 20.94 | 21.52 | 20.30 | 20.38 | 4,963,245 | -0.55(-2.62%) |
Feb 22, 2013 | 20.45 | 21.28 | 20.19 | 20.93 | 6,923,842 | +0.78(+3.86%) |
Feb 21, 2013 | 20.49 | 20.54 | 19.59 | 20.15 | 4,998,630 | -0.34(-1.65%) |
Feb 20, 2013 | 21.30 | 21.52 | 20.30 | 20.49 | 5,057,409 | -1.08(-4.99%) |
Feb 19, 2013 | 21.69 | 21.76 | 21.42 | 21.57 | 1,683,894 | -0.11(-0.51%) |
Feb 15, 2013 | 22.00 | 22.00 | 21.36 | 21.68 | 2,385,002 | -0.08(-0.37%) |
Feb 14, 2013 | 21.43 | 21.89 | 21.36 | 21.76 | 1,836,489 | +0.15(+0.69%) |
Feb 13, 2013 | 21.65 | 21.70 | 21.36 | 21.61 | 2,490,837 | -0.01(-0.05%) |
Feb 12, 2013 | 21.86 | 22.06 | 21.45 | 21.62 | 3,004,591 | -0.32(-1.45%) |
Feb 11, 2013 | 22.04 | 22.26 | 21.93 | 21.94 | 1,952,084 | -0.14(-0.63%) |
Feb 08, 2013 | 22.00 | 22.17 | 21.67 | 22.08 | 2,086,685 | +0.37(+1.70%) |
Feb 07, 2013 | 21.97 | 22.07 | 21.53 | 21.71 | 1,800,133 | -0.18(-0.82%) |
Feb 06, 2013 | 21.76 | 21.89 | 21.59 | 21.89 | 1,772,686 | +0.64(+3.00%) |
Feb 04, 2013 | 21.38 | 21.54 | 21.22 | 21.25 | 2,223,480 | -0.26(-1.21%) |
Feb 01, 2013 | 21.44 | 21.70 | 21.29 | 21.51 | 2,593,491 | +0.34(+1.60%) |
Jan 31, 2013 | 21.10 | 21.49 | 21.03 | 21.17 | 2,404,970 | +0.02(+0.09%) |
Jan 30, 2013 | 20.87 | 21.50 | 20.67 | 21.15 | 5,598,364 | +0.24(+1.14%) |
Jan 29, 2013 | 20.57 | 21.38 | 20.55 | 20.91 | 2,860,024 | +0.17(+0.82%) |
Jan 28, 2013 | 20.94 | 21.02 | 20.50 | 20.74 | 2,831,587 | -0.13(-0.62%) |
Jan 25, 2013 | 20.88 | 21.06 | 20.77 | 20.87 | 2,650,361 | +0.10(+0.48%) |
Jan 24, 2013 | 20.72 | 20.99 | 20.68 | 20.77 | 3,422,440 | -0.04(-0.19%) |
Jan 23, 2013 | 20.97 | 21.09 | 20.45 | 20.81 | 3,557,464 | -0.14(-0.67%) |
Jan 22, 2013 | 20.37 | 21.14 | 20.16 | 20.95 | 3,677,218 | +0.60(+2.94%) |
Jan 18, 2013 | 20.15 | 20.39 | 20.06 | 20.35 | 3,325,170 | +0.09(+0.44%) |
Jan 17, 2013 | 20.34 | 20.44 | 20.15 | 20.26 | 1,913,857 | +0.09(+0.44%) |
Jan 16, 2013 | 20.11 | 20.23 | 19.99 | 20.17 | 1,667,629 | -0.03(-0.15%) |
Jan 15, 2013 | 20.03 | 20.29 | 19.91 | 20.20 | 2,019,121 | +0.08(+0.40%) |
Jan 14, 2013 | 20.21 | 20.23 | 20.00 | 20.12 | 2,044,962 | -0.06(-0.30%) |
Jan 11, 2013 | 20.33 | 20.54 | 19.82 | 20.18 | 4,619,455 | -0.30(-1.46%) |
Jan 10, 2013 | 20.46 | 20.51 | 20.03 | 20.48 | 3,010,653 | +0.19(+0.93%) |
Jan 09, 2013 | 20.22 | 20.34 | 20.10 | 20.29 | 4,621,410 | +0.17(+0.84%) |
Jan 08, 2013 | 20.18 | 20.18 | 19.80 | 20.12 | 2,397,312 | -0.03(-0.15%) |
Jan 07, 2013 | 20.36 | 20.36 | 19.75 | 20.15 | 3,776,716 | +0.07(+0.35%) |
Jan 04, 2013 | 20.35 | 20.40 | 19.82 | 20.08 | 7,449,489 | +0.33(+1.67%) |
Jan 03, 2013 | 19.48 | 20.03 | 19.20 | 19.76 | 5,456,022 | +0.31(+1.59%) |