Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 20.26 | 20.56 | 20.19 | 20.53 | 1,522,908 | +0.25(+1.26%) |
Mar 27, 2013 | 20.05 | 20.45 | 19.87 | 20.27 | 1,465,478 | +0.12(+0.61%) |
Mar 26, 2013 | 19.80 | 20.36 | 19.80 | 20.15 | 2,542,989 | +0.41(+2.05%) |
Mar 25, 2013 | 19.70 | 20.00 | 19.62 | 19.74 | 1,717,420 | +0.16(+0.82%) |
Mar 22, 2013 | 19.82 | 19.97 | 19.48 | 19.58 | 1,730,595 | -0.23(-1.14%) |
Mar 21, 2013 | 19.75 | 19.90 | 19.61 | 19.81 | 1,206,862 | -0.14(-0.71%) |
Mar 20, 2013 | 19.80 | 19.98 | 19.67 | 19.95 | 1,819,076 | +0.18(+0.93%) |
Mar 19, 2013 | 19.81 | 19.92 | 19.48 | 19.77 | 2,553,752 | +0.05(+0.26%) |
Mar 18, 2013 | 19.52 | 20.05 | 19.20 | 19.71 | 2,222,904 | -0.18(-0.90%) |
Mar 15, 2013 | 20.38 | 20.49 | 19.85 | 19.89 | 6,387,257 | -0.52(-2.54%) |
Mar 14, 2013 | 20.57 | 20.66 | 20.29 | 20.41 | 1,719,233 | -0.15(-0.73%) |
Mar 13, 2013 | 20.23 | 20.61 | 20.04 | 20.56 | 1,866,332 | +0.38(+1.87%) |
Mar 12, 2013 | 20.30 | 20.39 | 20.11 | 20.19 | 2,658,085 | -0.18(-0.88%) |
Mar 11, 2013 | 20.20 | 20.37 | 19.94 | 20.36 | 3,027,361 | +0.16(+0.79%) |
Mar 08, 2013 | 19.43 | 20.22 | 19.08 | 20.20 | 4,563,001 | +1.14(+5.99%) |
Mar 07, 2013 | 19.08 | 19.29 | 19.02 | 19.06 | 3,099,753 | +0.04(+0.20%) |
Mar 06, 2013 | 19.38 | 19.38 | 18.95 | 19.03 | 5,105,846 | -0.29(-1.51%) |
Mar 05, 2013 | 19.63 | 19.70 | 19.28 | 19.32 | 3,860,299 | -0.17(-0.87%) |
Mar 04, 2013 | 19.27 | 19.68 | 19.10 | 19.49 | 3,903,783 | +0.22(+1.13%) |
Mar 01, 2013 | 20.03 | 20.03 | 19.26 | 19.27 | 5,279,074 | -0.72(-3.59%) |
Feb 28, 2013 | 20.34 | 20.79 | 19.96 | 19.99 | 7,956,862 | -1.64(-7.59%) |
Feb 27, 2013 | 21.05 | 21.73 | 20.88 | 21.63 | 1,737,895 | +0.53(+2.50%) |
Feb 26, 2013 | 21.18 | 21.30 | 21.01 | 21.10 | 1,367,689 | +0.00(+0.00%) |
Feb 25, 2013 | 21.27 | 21.37 | 21.09 | 21.10 | 2,091,694 | -0.10(-0.49%) |
Feb 22, 2013 | 20.87 | 21.74 | 20.87 | 21.20 | 1,754,015 | +0.46(+2.23%) |
Feb 21, 2013 | 21.35 | 21.49 | 20.64 | 20.74 | 1,937,798 | -0.58(-2.70%) |
Feb 20, 2013 | 21.19 | 21.55 | 21.17 | 21.32 | 2,402,078 | +0.18(+0.85%) |
Feb 19, 2013 | 21.93 | 21.93 | 21.07 | 21.14 | 2,455,887 | -0.79(-3.61%) |
Feb 15, 2013 | 21.86 | 22.09 | 21.84 | 21.93 | 1,173,471 | +0.16(+0.74%) |
Feb 14, 2013 | 21.93 | 22.07 | 21.73 | 21.77 | 1,607,247 | -0.17(-0.77%) |
Feb 13, 2013 | 22.01 | 22.01 | 21.76 | 21.94 | 1,851,594 | +0.06(+0.26%) |
Feb 12, 2013 | 22.02 | 22.19 | 21.79 | 21.88 | 1,261,881 | -0.10(-0.47%) |
Feb 11, 2013 | 22.40 | 22.63 | 21.86 | 21.99 | 800,436 | -0.40(-1.77%) |
Feb 08, 2013 | 21.92 | 22.39 | 21.92 | 22.38 | 872,513 | +0.50(+2.28%) |
Feb 07, 2013 | 21.82 | 21.96 | 21.50 | 21.88 | 1,633,106 | +0.14(+0.65%) |
Feb 06, 2013 | 21.76 | 21.88 | 21.64 | 21.74 | 1,092,833 | +0.39(+1.81%) |
Feb 04, 2013 | 21.55 | 21.65 | 21.20 | 21.36 | 1,037,470 | -0.40(-1.82%) |
Feb 01, 2013 | 21.29 | 21.86 | 20.97 | 21.75 | 1,304,290 | +0.63(+2.99%) |
Jan 31, 2013 | 21.01 | 21.22 | 20.64 | 21.12 | 1,775,671 | -0.18(-0.84%) |
Jan 30, 2013 | 21.94 | 22.17 | 21.22 | 21.30 | 1,767,677 | -0.64(-2.92%) |
Jan 29, 2013 | 22.02 | 22.13 | 21.89 | 21.94 | 1,070,344 | -0.13(-0.60%) |
Jan 28, 2013 | 22.14 | 22.18 | 21.88 | 22.07 | 1,327,581 | +0.02(+0.09%) |
Jan 25, 2013 | 21.88 | 22.10 | 21.54 | 22.05 | 1,379,616 | +0.36(+1.65%) |
Jan 24, 2013 | 21.36 | 21.77 | 21.14 | 21.69 | 1,111,938 | +0.30(+1.41%) |
Jan 23, 2013 | 21.17 | 21.52 | 21.05 | 21.39 | 976,276 | +0.09(+0.44%) |
Jan 22, 2013 | 21.26 | 21.49 | 21.05 | 21.30 | 1,442,995 | -0.06(-0.27%) |
Jan 18, 2013 | 21.38 | 21.42 | 21.24 | 21.36 | 731,478 | -0.08(-0.35%) |
Jan 17, 2013 | 21.43 | 21.49 | 21.22 | 21.43 | 850,353 | +0.19(+0.89%) |
Jan 16, 2013 | 21.25 | 21.28 | 20.98 | 21.24 | 447,686 | +0.01(+0.04%) |
Jan 15, 2013 | 20.90 | 21.32 | 20.57 | 21.23 | 1,167,435 | +0.14(+0.67%) |
Jan 14, 2013 | 21.17 | 21.43 | 20.92 | 21.09 | 1,273,626 | -0.28(-1.32%) |
Jan 11, 2013 | 21.51 | 21.73 | 21.20 | 21.37 | 1,252,542 | -0.23(-1.05%) |
Jan 10, 2013 | 22.10 | 22.18 | 21.47 | 21.60 | 2,265,147 | -0.44(-2.01%) |
Jan 09, 2013 | 21.37 | 22.08 | 21.37 | 22.04 | 2,222,451 | +0.55(+2.55%) |
Jan 08, 2013 | 21.36 | 21.51 | 21.16 | 21.50 | 1,689,414 | +0.25(+1.15%) |
Jan 07, 2013 | 20.83 | 21.56 | 20.83 | 21.25 | 1,954,686 | +0.23(+1.08%) |
Jan 04, 2013 | 21.02 | 21.12 | 20.70 | 21.03 | 1,544,178 | -0.03(-0.13%) |
Jan 03, 2013 | 20.90 | 21.24 | 20.63 | 21.05 | 1,551,259 | +0.07(+0.31%) |