Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 24.51 | 24.83 | 24.49 | 24.76 | 3,127,046 | +0.29(+1.18%) |
Mar 27, 2013 | 24.37 | 24.60 | 24.30 | 24.47 | 1,973,647 | +0.01(+0.03%) |
Mar 26, 2013 | 24.29 | 24.49 | 24.28 | 24.46 | 2,391,891 | +0.25(+1.05%) |
Mar 25, 2013 | 24.32 | 24.45 | 24.13 | 24.20 | 1,734,434 | -0.02(-0.09%) |
Mar 22, 2013 | 24.27 | 24.30 | 24.16 | 24.23 | 1,781,386 | +0.04(+0.18%) |
Mar 21, 2013 | 24.31 | 24.35 | 24.12 | 24.18 | 3,009,030 | -0.22(-0.90%) |
Mar 20, 2013 | 24.33 | 24.50 | 24.28 | 24.40 | 2,182,739 | +0.16(+0.64%) |
Mar 19, 2013 | 24.25 | 24.32 | 24.08 | 24.25 | 2,638,675 | +0.11(+0.44%) |
Mar 18, 2013 | 24.08 | 24.31 | 24.07 | 24.14 | 1,841,470 | -0.17(-0.70%) |
Mar 15, 2013 | 24.10 | 24.31 | 24.00 | 24.31 | 4,012,165 | +0.12(+0.50%) |
Mar 14, 2013 | 24.40 | 24.52 | 24.11 | 24.19 | 5,362,536 | +0.16(+0.65%) |
Mar 13, 2013 | 23.91 | 24.04 | 23.83 | 24.04 | 2,038,823 | +0.13(+0.53%) |
Mar 12, 2013 | 23.97 | 23.99 | 23.82 | 23.91 | 2,788,596 | -0.08(-0.32%) |
Mar 11, 2013 | 23.68 | 24.04 | 23.65 | 23.99 | 3,294,049 | +0.31(+1.31%) |
Mar 08, 2013 | 23.83 | 23.86 | 23.59 | 23.67 | 3,231,265 | -0.11(-0.47%) |
Mar 07, 2013 | 23.80 | 23.92 | 23.77 | 23.79 | 3,270,394 | -0.01(-0.03%) |
Mar 06, 2013 | 23.96 | 24.05 | 23.71 | 23.79 | 2,977,982 | -0.16(-0.67%) |
Mar 05, 2013 | 23.93 | 24.03 | 23.85 | 23.95 | 2,890,159 | +0.14(+0.59%) |
Mar 04, 2013 | 23.56 | 23.88 | 23.56 | 23.81 | 3,072,457 | +0.14(+0.59%) |
Mar 01, 2013 | 23.55 | 23.73 | 23.40 | 23.67 | 2,086,897 | +0.07(+0.30%) |
Feb 28, 2013 | 23.63 | 23.73 | 23.50 | 23.60 | 2,590,496 | +0.22(+0.96%) |
Feb 27, 2013 | 23.35 | 23.45 | 23.30 | 23.38 | 2,070,614 | +0.08(+0.36%) |
Feb 26, 2013 | 23.13 | 23.45 | 23.13 | 23.30 | 1,892,330 | +0.16(+0.69%) |
Feb 25, 2013 | 23.53 | 23.70 | 23.14 | 23.14 | 2,725,531 | -0.32(-1.37%) |
Feb 22, 2013 | 23.26 | 23.52 | 23.23 | 23.46 | 1,484,583 | +0.28(+1.21%) |
Feb 21, 2013 | 23.32 | 23.37 | 23.16 | 23.18 | 2,189,029 | -0.20(-0.84%) |
Feb 20, 2013 | 23.21 | 23.78 | 23.20 | 23.37 | 3,201,087 | +0.15(+0.66%) |
Feb 19, 2013 | 23.14 | 23.43 | 23.09 | 23.22 | 3,929,495 | +0.08(+0.33%) |
Feb 15, 2013 | 23.18 | 23.23 | 23.11 | 23.14 | 3,380,233 | -0.01(-0.03%) |
Feb 14, 2013 | 23.19 | 23.22 | 23.01 | 23.15 | 2,131,554 | -0.10(-0.42%) |
Feb 13, 2013 | 23.19 | 23.33 | 23.14 | 23.25 | 2,401,148 | +0.09(+0.39%) |
Feb 12, 2013 | 22.93 | 23.16 | 22.86 | 23.16 | 2,684,633 | +0.22(+0.94%) |
Feb 11, 2013 | 22.81 | 22.97 | 22.81 | 22.94 | 1,843,208 | +0.16(+0.70%) |
Feb 08, 2013 | 22.91 | 22.91 | 22.70 | 22.78 | 2,626,052 | -0.09(-0.40%) |
Feb 07, 2013 | 22.94 | 23.04 | 22.77 | 22.87 | 2,824,095 | -0.03(-0.12%) |
Feb 06, 2013 | 22.74 | 22.93 | 22.61 | 22.90 | 2,037,326 | +0.18(+0.80%) |
Feb 04, 2013 | 22.76 | 22.81 | 22.70 | 22.72 | 2,027,702 | -0.11(-0.49%) |
Feb 01, 2013 | 22.76 | 22.86 | 22.72 | 22.83 | 2,618,008 | +0.17(+0.74%) |
Jan 31, 2013 | 22.65 | 22.72 | 22.54 | 22.66 | 2,698,707 | +0.01(+0.03%) |
Jan 30, 2013 | 22.66 | 22.77 | 22.61 | 22.65 | 2,199,171 | +0.01(+0.03%) |
Jan 29, 2013 | 22.31 | 22.67 | 22.28 | 22.65 | 2,332,677 | +0.30(+1.34%) |
Jan 28, 2013 | 22.42 | 22.44 | 22.22 | 22.35 | 2,370,750 | -0.13(-0.56%) |
Jan 25, 2013 | 22.40 | 22.50 | 22.25 | 22.47 | 2,666,275 | +0.14(+0.63%) |
Jan 24, 2013 | 22.32 | 22.44 | 22.28 | 22.33 | 2,862,053 | +0.08(+0.38%) |
Jan 23, 2013 | 22.38 | 22.40 | 22.14 | 22.25 | 3,284,361 | -0.15(-0.66%) |
Jan 22, 2013 | 22.19 | 22.42 | 22.12 | 22.40 | 2,594,098 | +0.25(+1.14%) |
Jan 18, 2013 | 21.96 | 22.16 | 21.90 | 22.14 | 2,600,182 | +0.23(+1.05%) |
Jan 17, 2013 | 22.02 | 22.10 | 21.91 | 21.91 | 2,871,201 | +0.00(+0.00%) |
Jan 16, 2013 | 22.04 | 22.11 | 21.87 | 21.91 | 1,915,046 | -0.22(-1.01%) |
Jan 15, 2013 | 21.96 | 22.14 | 21.86 | 22.14 | 2,706,373 | +0.15(+0.70%) |
Jan 14, 2013 | 21.99 | 22.11 | 21.92 | 21.98 | 2,427,432 | +0.01(+0.03%) |
Jan 11, 2013 | 22.09 | 22.11 | 21.91 | 21.98 | 2,351,625 | -0.01(-0.06%) |
Jan 10, 2013 | 21.74 | 21.99 | 21.73 | 21.99 | 3,039,923 | +0.28(+1.29%) |
Jan 09, 2013 | 21.61 | 21.72 | 21.49 | 21.71 | 2,400,833 | +0.10(+0.45%) |
Jan 08, 2013 | 21.45 | 21.72 | 21.40 | 21.61 | 2,257,757 | +0.10(+0.45%) |
Jan 07, 2013 | 21.67 | 21.68 | 21.45 | 21.52 | 3,760,487 | -0.27(-1.25%) |
Jan 04, 2013 | 21.82 | 21.97 | 21.70 | 21.79 | 3,792,738 | +0.00(+0.00%) |
Jan 03, 2013 | 21.83 | 22.00 | 21.75 | 21.79 | 3,142,119 | -0.09(-0.42%) |