Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 21.88 | 22.09 | 21.76 | 22.04 | 2,388,422 | +0.18(+0.82%) |
Mar 27, 2013 | 21.95 | 21.97 | 21.79 | 21.86 | 1,316,433 | -0.12(-0.57%) |
Mar 26, 2013 | 21.97 | 22.00 | 21.83 | 21.99 | 1,727,272 | +0.14(+0.63%) |
Mar 25, 2013 | 21.92 | 21.96 | 21.73 | 21.85 | 2,261,273 | +0.12(+0.55%) |
Mar 22, 2013 | 21.63 | 21.83 | 21.55 | 21.73 | 1,760,256 | +0.10(+0.48%) |
Mar 21, 2013 | 21.77 | 21.78 | 21.50 | 21.63 | 1,832,449 | -0.11(-0.50%) |
Mar 20, 2013 | 21.80 | 21.86 | 21.64 | 21.74 | 1,279,615 | -0.04(-0.17%) |
Mar 19, 2013 | 21.84 | 21.93 | 21.70 | 21.77 | 1,358,773 | -0.08(-0.38%) |
Mar 18, 2013 | 21.89 | 22.03 | 21.82 | 21.86 | 1,583,291 | -0.23(-1.02%) |
Mar 15, 2013 | 21.97 | 22.09 | 21.87 | 22.08 | 1,622,893 | +0.14(+0.65%) |
Mar 14, 2013 | 21.80 | 21.98 | 21.63 | 21.94 | 2,050,327 | +0.22(+1.01%) |
Mar 13, 2013 | 21.90 | 21.94 | 21.63 | 21.72 | 1,453,486 | -0.19(-0.85%) |
Mar 12, 2013 | 22.00 | 22.03 | 21.83 | 21.90 | 1,321,143 | -0.10(-0.47%) |
Mar 11, 2013 | 21.88 | 22.03 | 21.88 | 22.01 | 1,088,254 | +0.08(+0.39%) |
Mar 08, 2013 | 22.15 | 22.16 | 21.81 | 21.92 | 1,506,199 | -0.05(-0.23%) |
Mar 07, 2013 | 21.97 | 22.02 | 21.92 | 21.97 | 2,930,049 | +0.09(+0.41%) |
Mar 06, 2013 | 22.11 | 22.16 | 21.84 | 21.88 | 2,542,357 | -0.12(-0.55%) |
Mar 05, 2013 | 22.04 | 22.10 | 21.97 | 22.00 | 1,978,957 | +0.10(+0.43%) |
Mar 04, 2013 | 21.84 | 22.02 | 21.82 | 21.91 | 1,527,092 | -0.01(-0.02%) |
Mar 01, 2013 | 21.80 | 22.03 | 21.69 | 21.91 | 1,529,033 | +0.13(+0.60%) |
Feb 28, 2013 | 21.82 | 21.84 | 21.56 | 21.79 | 2,840,186 | -0.01(-0.06%) |
Feb 27, 2013 | 21.68 | 21.81 | 21.56 | 21.80 | 1,846,168 | +0.09(+0.43%) |
Feb 26, 2013 | 21.72 | 21.80 | 21.63 | 21.71 | 1,918,939 | +0.03(+0.16%) |
Feb 25, 2013 | 21.87 | 22.25 | 21.66 | 21.67 | 2,727,923 | -0.21(-0.94%) |
Feb 22, 2013 | 21.78 | 21.91 | 21.72 | 21.88 | 1,240,179 | +0.03(+0.12%) |
Feb 21, 2013 | 21.84 | 21.96 | 21.71 | 21.85 | 1,710,221 | -0.05(-0.21%) |
Feb 20, 2013 | 21.88 | 22.01 | 21.83 | 21.90 | 1,793,644 | -0.05(-0.22%) |
Feb 19, 2013 | 21.70 | 21.94 | 21.68 | 21.94 | 1,973,280 | +0.15(+0.69%) |
Feb 15, 2013 | 21.88 | 21.94 | 21.73 | 21.79 | 2,649,335 | -0.21(-0.94%) |
Feb 14, 2013 | 22.03 | 22.06 | 21.91 | 22.00 | 1,190,360 | -0.03(-0.12%) |
Feb 13, 2013 | 22.02 | 22.04 | 21.94 | 22.03 | 1,167,424 | +0.06(+0.25%) |
Feb 12, 2013 | 21.92 | 22.09 | 21.87 | 21.97 | 1,585,535 | +0.03(+0.14%) |
Feb 11, 2013 | 21.96 | 22.03 | 21.90 | 21.94 | 1,265,726 | -0.08(-0.37%) |
Feb 08, 2013 | 21.93 | 22.08 | 21.91 | 22.02 | 1,178,110 | +0.03(+0.16%) |
Feb 07, 2013 | 22.04 | 22.11 | 21.91 | 21.99 | 1,052,928 | -0.08(-0.38%) |
Feb 06, 2013 | 21.97 | 22.10 | 21.91 | 22.07 | 1,437,202 | +0.08(+0.35%) |
Feb 04, 2013 | 22.08 | 22.10 | 21.91 | 21.99 | 1,585,172 | -0.19(-0.85%) |
Feb 01, 2013 | 22.15 | 22.18 | 22.06 | 22.18 | 1,681,453 | +0.07(+0.30%) |
Jan 31, 2013 | 22.02 | 22.19 | 21.94 | 22.12 | 1,677,683 | +0.08(+0.37%) |
Jan 30, 2013 | 22.06 | 22.07 | 21.94 | 22.03 | 1,271,705 | -0.05(-0.22%) |
Jan 29, 2013 | 22.04 | 22.15 | 22.00 | 22.08 | 1,020,742 | +0.05(+0.22%) |
Jan 28, 2013 | 22.03 | 22.15 | 21.94 | 22.03 | 1,697,133 | +0.05(+0.23%) |
Jan 25, 2013 | 22.05 | 22.07 | 21.87 | 21.98 | 1,702,338 | -0.10(-0.46%) |
Jan 24, 2013 | 22.00 | 22.11 | 21.97 | 22.08 | 1,327,840 | +0.04(+0.19%) |
Jan 23, 2013 | 22.24 | 22.30 | 21.96 | 22.04 | 1,609,502 | -0.23(-1.01%) |
Jan 22, 2013 | 22.25 | 22.27 | 22.13 | 22.27 | 1,068,291 | +0.10(+0.45%) |
Jan 18, 2013 | 22.16 | 22.20 | 22.09 | 22.17 | 1,298,237 | -0.04(-0.17%) |
Jan 17, 2013 | 22.04 | 22.30 | 22.03 | 22.20 | 1,404,475 | +0.22(+0.99%) |
Jan 16, 2013 | 21.96 | 22.03 | 21.91 | 21.99 | 1,039,915 | -0.08(-0.36%) |
Jan 15, 2013 | 21.93 | 22.07 | 21.90 | 22.07 | 1,697,518 | +0.03(+0.16%) |
Jan 14, 2013 | 22.01 | 22.04 | 21.87 | 22.03 | 1,237,762 | +0.03(+0.13%) |
Jan 11, 2013 | 22.16 | 22.16 | 21.90 | 22.00 | 1,411,044 | -0.06(-0.28%) |
Jan 10, 2013 | 22.17 | 22.19 | 22.04 | 22.06 | 1,762,356 | -0.01(-0.04%) |
Jan 09, 2013 | 22.14 | 22.24 | 22.00 | 22.07 | 1,714,505 | -0.10(-0.47%) |
Jan 08, 2013 | 22.15 | 22.20 | 21.95 | 22.17 | 4,306,074 | +0.01(+0.02%) |
Jan 07, 2013 | 22.20 | 22.21 | 22.00 | 22.17 | 1,907,758 | -0.04(-0.20%) |
Jan 04, 2013 | 22.15 | 22.26 | 22.13 | 22.21 | 1,807,503 | +0.12(+0.54%) |
Jan 03, 2013 | 22.36 | 22.37 | 22.04 | 22.09 | 2,688,400 | -0.25(-1.11%) |