Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 24.41 | 24.61 | 24.31 | 24.57 | 477,756 | +0.19(+0.78%) |
Mar 27, 2013 | 24.34 | 24.44 | 24.14 | 24.38 | 500,577 | -0.04(-0.14%) |
Mar 26, 2013 | 24.15 | 24.44 | 24.09 | 24.42 | 635,138 | +0.39(+1.61%) |
Mar 25, 2013 | 24.11 | 24.23 | 23.98 | 24.03 | 448,837 | -0.01(-0.06%) |
Mar 22, 2013 | 24.00 | 24.20 | 24.00 | 24.05 | 560,728 | +0.16(+0.68%) |
Mar 21, 2013 | 23.95 | 24.09 | 23.83 | 23.88 | 490,150 | -0.11(-0.44%) |
Mar 20, 2013 | 24.07 | 24.12 | 23.91 | 23.99 | 478,652 | +0.06(+0.23%) |
Mar 19, 2013 | 23.90 | 24.02 | 23.81 | 23.93 | 1,185,429 | +0.11(+0.47%) |
Mar 18, 2013 | 23.72 | 23.96 | 23.69 | 23.82 | 617,218 | -0.07(-0.29%) |
Mar 15, 2013 | 23.71 | 23.89 | 23.70 | 23.89 | 1,044,360 | +0.11(+0.47%) |
Mar 14, 2013 | 23.69 | 23.79 | 23.62 | 23.78 | 587,405 | +0.08(+0.36%) |
Mar 13, 2013 | 23.54 | 23.72 | 23.47 | 23.69 | 602,112 | +0.15(+0.66%) |
Mar 12, 2013 | 23.56 | 23.62 | 23.42 | 23.54 | 591,286 | +0.05(+0.21%) |
Mar 11, 2013 | 23.39 | 23.53 | 23.35 | 23.49 | 510,491 | +0.13(+0.54%) |
Mar 08, 2013 | 23.13 | 23.42 | 23.04 | 23.36 | 770,701 | +0.38(+1.65%) |
Mar 07, 2013 | 22.98 | 23.03 | 22.86 | 22.99 | 376,575 | +0.11(+0.46%) |
Mar 06, 2013 | 22.84 | 23.01 | 22.80 | 22.88 | 526,625 | +0.11(+0.49%) |
Mar 05, 2013 | 22.61 | 22.82 | 22.57 | 22.77 | 812,419 | +0.27(+1.19%) |
Mar 04, 2013 | 22.35 | 22.50 | 22.27 | 22.50 | 768,031 | +0.19(+0.85%) |
Mar 01, 2013 | 22.20 | 22.42 | 22.01 | 22.31 | 931,719 | +0.00(+0.00%) |
Feb 28, 2013 | 22.44 | 22.45 | 22.31 | 22.31 | 617,675 | -0.04(-0.19%) |
Feb 27, 2013 | 22.16 | 22.40 | 22.14 | 22.35 | 464,713 | +0.24(+1.08%) |
Feb 26, 2013 | 22.00 | 22.15 | 21.90 | 22.11 | 656,015 | +0.23(+1.06%) |
Feb 25, 2013 | 22.40 | 22.40 | 21.87 | 21.88 | 598,086 | -0.32(-1.42%) |
Feb 22, 2013 | 22.08 | 22.26 | 22.08 | 22.20 | 340,610 | +0.22(+0.98%) |
Feb 21, 2013 | 22.00 | 22.21 | 21.85 | 21.98 | 740,477 | -0.02(-0.09%) |
Feb 20, 2013 | 22.34 | 22.44 | 22.00 | 22.00 | 843,541 | -0.40(-1.80%) |
Feb 19, 2013 | 22.60 | 22.86 | 22.35 | 22.41 | 867,718 | -0.11(-0.49%) |
Feb 15, 2013 | 22.39 | 22.58 | 22.36 | 22.52 | 551,718 | +0.26(+1.16%) |
Feb 14, 2013 | 22.34 | 22.37 | 22.18 | 22.26 | 760,744 | -0.02(-0.09%) |
Feb 13, 2013 | 22.13 | 22.44 | 22.05 | 22.28 | 740,381 | +0.17(+0.79%) |
Feb 12, 2013 | 22.12 | 22.18 | 22.02 | 22.11 | 400,868 | -0.01(-0.06%) |
Feb 11, 2013 | 22.08 | 22.15 | 22.02 | 22.12 | 393,997 | +0.03(+0.16%) |
Feb 08, 2013 | 21.93 | 22.12 | 21.93 | 22.09 | 273,879 | +0.19(+0.86%) |
Feb 07, 2013 | 21.90 | 21.95 | 21.78 | 21.90 | 440,643 | -0.04(-0.19%) |
Feb 06, 2013 | 21.74 | 21.95 | 21.73 | 21.94 | 280,586 | +0.24(+1.12%) |
Feb 04, 2013 | 21.77 | 21.89 | 21.68 | 21.70 | 359,669 | -0.14(-0.64%) |
Feb 01, 2013 | 21.73 | 21.94 | 21.58 | 21.84 | 703,388 | +0.28(+1.29%) |
Jan 31, 2013 | 21.52 | 21.66 | 21.52 | 21.56 | 548,163 | -0.01(-0.06%) |
Jan 30, 2013 | 21.70 | 21.75 | 21.53 | 21.57 | 459,992 | -0.17(-0.80%) |
Jan 29, 2013 | 21.61 | 21.80 | 21.54 | 21.75 | 379,703 | +0.06(+0.29%) |
Jan 28, 2013 | 21.56 | 21.68 | 21.45 | 21.68 | 381,248 | +0.13(+0.58%) |
Jan 25, 2013 | 21.61 | 21.61 | 21.46 | 21.56 | 468,154 | -0.01(-0.03%) |
Jan 24, 2013 | 21.70 | 21.86 | 21.48 | 21.57 | 631,391 | -0.17(-0.77%) |
Jan 23, 2013 | 21.66 | 21.90 | 21.66 | 21.73 | 564,014 | +0.01(+0.03%) |
Jan 22, 2013 | 21.61 | 21.81 | 21.57 | 21.73 | 496,257 | +0.03(+0.16%) |
Jan 18, 2013 | 21.53 | 21.70 | 21.46 | 21.69 | 973,068 | +0.20(+0.94%) |
Jan 17, 2013 | 21.35 | 21.59 | 21.27 | 21.49 | 624,846 | +0.26(+1.21%) |
Jan 16, 2013 | 21.20 | 21.29 | 21.12 | 21.23 | 346,742 | -0.03(-0.13%) |
Jan 15, 2013 | 21.11 | 21.26 | 21.11 | 21.26 | 531,684 | +0.08(+0.39%) |
Jan 14, 2013 | 21.00 | 21.22 | 20.98 | 21.18 | 491,507 | +0.15(+0.69%) |
Jan 11, 2013 | 21.00 | 21.04 | 20.73 | 21.03 | 780,480 | +0.15(+0.70%) |
Jan 10, 2013 | 21.11 | 21.16 | 20.88 | 20.88 | 618,678 | -0.08(-0.40%) |
Jan 09, 2013 | 20.73 | 21.14 | 20.70 | 20.97 | 897,321 | -0.17(-0.79%) |
Jan 08, 2013 | 21.27 | 21.44 | 21.12 | 21.13 | 745,229 | -0.17(-0.78%) |
Jan 07, 2013 | 21.33 | 21.37 | 21.22 | 21.30 | 581,472 | -0.08(-0.36%) |
Jan 04, 2013 | 21.17 | 21.43 | 21.16 | 21.38 | 533,014 | +0.19(+0.89%) |
Jan 03, 2013 | 21.11 | 21.28 | 21.04 | 21.19 | 676,708 | +0.08(+0.36%) |