Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.29 | 23.57 | 23.25 | 23.53 | 67,418,864 | +0.19(+0.83%) |
Mar 27, 2013 | 23.15 | 23.40 | 23.10 | 23.34 | 43,823,732 | +0.18(+0.76%) |
Mar 26, 2013 | 23.23 | 23.31 | 23.12 | 23.16 | 33,824,132 | -0.00(-0.02%) |
Mar 25, 2013 | 23.28 | 23.32 | 23.00 | 23.16 | 53,679,112 | -0.07(-0.32%) |
Mar 22, 2013 | 23.19 | 23.31 | 23.11 | 23.24 | 34,916,684 | +0.12(+0.50%) |
Mar 21, 2013 | 23.12 | 23.33 | 23.07 | 23.12 | 41,618,164 | -0.17(-0.72%) |
Mar 20, 2013 | 23.31 | 23.43 | 23.18 | 23.29 | 43,094,776 | +0.11(+0.48%) |
Mar 19, 2013 | 23.13 | 23.21 | 23.06 | 23.18 | 63,098,120 | +0.07(+0.29%) |
Mar 18, 2013 | 22.93 | 23.26 | 22.88 | 23.11 | 54,496,064 | +0.05(+0.23%) |
Mar 15, 2013 | 23.06 | 23.16 | 23.02 | 23.06 | 112,712,344 | -0.08(-0.36%) |
Mar 14, 2013 | 23.03 | 23.16 | 22.97 | 23.14 | 67,977,040 | +0.18(+0.79%) |
Mar 13, 2013 | 22.92 | 23.05 | 22.83 | 22.96 | 35,369,616 | +0.00(+0.02%) |
Mar 12, 2013 | 22.90 | 22.99 | 22.74 | 22.96 | 47,721,188 | +0.03(+0.14%) |
Mar 11, 2013 | 22.98 | 23.01 | 22.76 | 22.92 | 44,529,028 | -0.11(-0.46%) |
Mar 08, 2013 | 23.24 | 23.30 | 23.00 | 23.03 | 45,798,236 | -0.12(-0.50%) |
Mar 07, 2013 | 23.12 | 23.26 | 23.04 | 23.15 | 35,495,196 | +0.04(+0.18%) |
Mar 06, 2013 | 23.20 | 23.22 | 22.85 | 23.11 | 62,547,252 | -0.21(-0.92%) |
Mar 05, 2013 | 23.27 | 23.48 | 23.16 | 23.32 | 50,370,228 | +0.16(+0.71%) |
Mar 04, 2013 | 22.91 | 23.15 | 22.78 | 23.15 | 46,397,112 | +0.16(+0.72%) |
Mar 01, 2013 | 22.80 | 23.02 | 22.64 | 22.99 | 42,370,360 | +0.12(+0.54%) |
Feb 28, 2013 | 22.94 | 23.00 | 22.83 | 22.87 | 43,571,352 | -0.01(-0.04%) |
Feb 27, 2013 | 22.55 | 23.03 | 22.48 | 22.88 | 44,241,372 | +0.36(+1.61%) |
Feb 26, 2013 | 22.52 | 22.70 | 22.49 | 22.51 | 60,692,168 | +0.00(+0.00%) |
Feb 25, 2013 | 23.01 | 23.07 | 22.51 | 22.51 | 58,369,164 | -0.32(-1.40%) |
Feb 22, 2013 | 22.77 | 22.83 | 22.60 | 22.83 | 38,210,312 | +0.22(+0.98%) |
Feb 21, 2013 | 22.82 | 22.82 | 22.40 | 22.61 | 59,665,840 | -0.31(-1.36%) |
Feb 20, 2013 | 23.14 | 23.20 | 22.89 | 22.92 | 53,625,840 | -0.14(-0.62%) |
Feb 19, 2013 | 22.93 | 23.11 | 22.87 | 23.07 | 47,176,128 | +0.22(+0.95%) |
Feb 15, 2013 | 22.88 | 22.97 | 22.74 | 22.85 | 60,870,056 | -0.02(-0.11%) |
Feb 14, 2013 | 22.78 | 22.89 | 22.74 | 22.88 | 40,038,252 | +0.01(+0.04%) |
Feb 13, 2013 | 22.79 | 22.93 | 22.74 | 22.87 | 51,134,556 | +0.12(+0.54%) |
Feb 12, 2013 | 22.74 | 22.84 | 22.64 | 22.74 | 44,117,264 | +0.02(+0.07%) |
Feb 11, 2013 | 22.56 | 22.78 | 22.43 | 22.73 | 39,528,968 | +0.25(+1.13%) |
Feb 08, 2013 | 22.31 | 22.61 | 22.28 | 22.48 | 40,843,920 | +0.22(+0.98%) |
Feb 07, 2013 | 22.31 | 22.34 | 22.11 | 22.26 | 46,614,708 | -0.05(-0.21%) |
Feb 06, 2013 | 22.34 | 22.47 | 22.23 | 22.30 | 51,329,396 | -0.08(-0.36%) |
Feb 04, 2013 | 22.74 | 22.86 | 22.37 | 22.39 | 61,927,056 | -0.40(-1.75%) |
Feb 01, 2013 | 22.57 | 22.88 | 22.48 | 22.79 | 68,112,888 | +0.39(+1.75%) |
Jan 31, 2013 | 22.67 | 22.82 | 22.35 | 22.39 | 61,938,884 | -0.33(-1.44%) |
Jan 30, 2013 | 22.85 | 23.00 | 22.65 | 22.72 | 53,418,844 | -0.13(-0.57%) |
Jan 29, 2013 | 22.70 | 22.95 | 22.52 | 22.85 | 60,360,476 | +0.08(+0.35%) |
Jan 28, 2013 | 22.85 | 23.03 | 22.65 | 22.77 | 68,713,488 | +0.03(+0.11%) |
Jan 25, 2013 | 22.50 | 23.03 | 22.34 | 22.74 | 100,334,872 | +0.20(+0.91%) |
Jan 24, 2013 | 22.60 | 22.90 | 22.41 | 22.54 | 124,502,560 | +0.02(+0.07%) |
Jan 23, 2013 | 22.19 | 22.54 | 22.19 | 22.52 | 61,683,032 | +0.38(+1.69%) |
Jan 22, 2013 | 22.27 | 22.39 | 22.03 | 22.15 | 71,890,064 | -0.08(-0.37%) |
Jan 18, 2013 | 22.11 | 22.26 | 22.06 | 22.23 | 63,951,160 | +0.00(+0.00%) |
Jan 17, 2013 | 22.18 | 22.41 | 22.08 | 22.23 | 63,328,900 | +0.17(+0.78%) |
Jan 16, 2013 | 22.15 | 22.21 | 22.03 | 22.06 | 50,336,668 | -0.14(-0.62%) |
Jan 15, 2013 | 21.89 | 22.26 | 21.88 | 22.20 | 59,120,296 | +0.26(+1.19%) |
Jan 14, 2013 | 21.95 | 22.09 | 21.83 | 21.94 | 59,219,564 | +0.05(+0.22%) |
Jan 11, 2013 | 21.61 | 21.97 | 21.44 | 21.89 | 68,045,416 | +0.30(+1.40%) |
Jan 10, 2013 | 21.74 | 22.01 | 21.45 | 21.59 | 87,530,424 | -0.20(-0.90%) |
Jan 09, 2013 | 21.80 | 21.82 | 21.67 | 21.78 | 60,107,020 | +0.12(+0.56%) |
Jan 08, 2013 | 21.82 | 21.86 | 21.59 | 21.66 | 54,775,396 | -0.11(-0.52%) |
Jan 07, 2013 | 21.84 | 21.93 | 21.73 | 21.77 | 45,474,108 | -0.04(-0.19%) |
Jan 04, 2013 | 22.25 | 22.30 | 21.81 | 21.81 | 64,379,840 | -0.42(-1.87%) |
Jan 03, 2013 | 22.54 | 22.56 | 22.16 | 22.23 | 59,198,784 | -0.30(-1.34%) |