Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 21.38 | 21.48 | 20.94 | 20.99 | 1,237,584 | -0.34(-1.58%) |
Mar 27, 2013 | 21.34 | 21.49 | 21.04 | 21.33 | 1,254,344 | -0.17(-0.80%) |
Mar 26, 2013 | 21.77 | 21.91 | 21.37 | 21.50 | 738,323 | -0.12(-0.56%) |
Mar 25, 2013 | 21.94 | 22.43 | 21.51 | 21.62 | 639,083 | -0.23(-1.07%) |
Mar 22, 2013 | 22.18 | 22.32 | 21.78 | 21.86 | 733,492 | -0.25(-1.14%) |
Mar 21, 2013 | 22.70 | 22.70 | 22.08 | 22.11 | 983,778 | -0.59(-2.60%) |
Mar 20, 2013 | 22.19 | 22.88 | 22.10 | 22.70 | 1,412,268 | +0.73(+3.34%) |
Mar 19, 2013 | 22.11 | 22.34 | 21.78 | 21.96 | 1,150,935 | +0.13(+0.58%) |
Mar 18, 2013 | 21.60 | 22.03 | 21.49 | 21.84 | 1,190,110 | +0.00(+0.00%) |
Mar 15, 2013 | 22.07 | 22.22 | 21.78 | 21.84 | 1,535,769 | -0.21(-0.96%) |
Mar 14, 2013 | 22.05 | 22.33 | 21.91 | 22.05 | 2,144,645 | +0.01(+0.03%) |
Mar 13, 2013 | 22.08 | 22.29 | 21.91 | 22.04 | 941,411 | +0.00(+0.00%) |
Mar 12, 2013 | 22.58 | 22.58 | 21.90 | 22.04 | 1,222,277 | -0.54(-2.41%) |
Mar 11, 2013 | 22.66 | 22.91 | 22.52 | 22.59 | 1,165,090 | -0.09(-0.38%) |
Mar 08, 2013 | 22.98 | 23.00 | 22.35 | 22.67 | 2,253,890 | -0.02(-0.08%) |
Mar 07, 2013 | 22.87 | 22.90 | 22.44 | 22.69 | 1,151,502 | -0.23(-1.00%) |
Mar 06, 2013 | 23.40 | 23.56 | 22.68 | 22.92 | 1,391,181 | -0.33(-1.40%) |
Mar 05, 2013 | 22.75 | 23.30 | 22.70 | 23.25 | 1,144,380 | +0.61(+2.71%) |
Mar 04, 2013 | 21.93 | 22.65 | 21.91 | 22.63 | 835,044 | +0.59(+2.68%) |
Mar 01, 2013 | 21.80 | 22.16 | 21.47 | 22.04 | 874,994 | +0.03(+0.16%) |
Feb 28, 2013 | 22.24 | 22.35 | 21.86 | 22.01 | 1,084,679 | -0.07(-0.34%) |
Feb 27, 2013 | 21.46 | 22.27 | 21.32 | 22.08 | 1,162,490 | +0.66(+3.10%) |
Feb 26, 2013 | 20.75 | 21.66 | 20.54 | 21.42 | 1,734,963 | +0.86(+4.18%) |
Feb 25, 2013 | 21.67 | 21.74 | 20.54 | 20.56 | 985,378 | -0.96(-4.47%) |
Feb 22, 2013 | 21.37 | 21.58 | 21.12 | 21.52 | 898,658 | +0.29(+1.35%) |
Feb 21, 2013 | 20.96 | 21.27 | 20.49 | 21.24 | 1,801,576 | +0.29(+1.37%) |
Feb 20, 2013 | 22.53 | 22.53 | 20.93 | 20.95 | 1,431,228 | -1.79(-7.86%) |
Feb 19, 2013 | 22.93 | 23.23 | 22.26 | 22.74 | 1,227,176 | -0.14(-0.60%) |
Feb 15, 2013 | 22.82 | 23.38 | 22.75 | 22.87 | 701,091 | +0.04(+0.18%) |
Feb 14, 2013 | 22.63 | 23.04 | 22.44 | 22.83 | 824,002 | -0.03(-0.13%) |
Feb 13, 2013 | 22.73 | 23.19 | 22.69 | 22.86 | 1,247,037 | +0.10(+0.43%) |
Feb 12, 2013 | 21.63 | 23.52 | 21.61 | 22.77 | 2,210,218 | +1.15(+5.33%) |
Feb 11, 2013 | 21.80 | 21.85 | 21.56 | 21.61 | 856,410 | -0.15(-0.71%) |
Feb 08, 2013 | 21.84 | 22.14 | 21.71 | 21.77 | 1,063,952 | -0.05(-0.24%) |
Feb 07, 2013 | 22.26 | 22.36 | 21.78 | 21.82 | 1,563,607 | -0.50(-2.26%) |
Feb 06, 2013 | 22.05 | 22.59 | 21.96 | 22.33 | 1,100,634 | +0.21(+0.96%) |
Feb 04, 2013 | 22.52 | 22.78 | 22.07 | 22.11 | 1,372,724 | -0.65(-2.87%) |
Feb 01, 2013 | 22.83 | 23.60 | 22.53 | 22.77 | 2,931,335 | +0.25(+1.09%) |
Jan 31, 2013 | 23.81 | 23.83 | 22.15 | 22.52 | 3,468,090 | -1.40(-5.84%) |
Jan 30, 2013 | 23.99 | 24.13 | 23.21 | 23.92 | 2,966,299 | +0.04(+0.17%) |
Jan 29, 2013 | 23.80 | 24.29 | 23.66 | 23.88 | 1,518,312 | +0.25(+1.07%) |
Jan 28, 2013 | 23.25 | 23.76 | 23.09 | 23.63 | 2,053,576 | +0.40(+1.73%) |
Jan 25, 2013 | 23.09 | 23.24 | 22.63 | 23.22 | 1,002,263 | +0.27(+1.20%) |
Jan 24, 2013 | 23.09 | 23.44 | 22.78 | 22.95 | 787,624 | -0.14(-0.62%) |
Jan 23, 2013 | 22.43 | 23.16 | 22.43 | 23.09 | 816,725 | +0.62(+2.75%) |
Jan 22, 2013 | 22.42 | 22.55 | 22.05 | 22.47 | 558,698 | +0.07(+0.33%) |
Jan 18, 2013 | 22.40 | 22.55 | 22.26 | 22.40 | 670,358 | +0.04(+0.18%) |
Jan 17, 2013 | 22.34 | 22.70 | 22.12 | 22.36 | 1,461,338 | +0.25(+1.11%) |
Jan 16, 2013 | 22.22 | 22.45 | 22.06 | 22.11 | 536,559 | -0.12(-0.54%) |
Jan 15, 2013 | 22.03 | 22.38 | 21.91 | 22.23 | 773,499 | +0.04(+0.18%) |
Jan 14, 2013 | 22.07 | 22.56 | 22.07 | 22.19 | 689,716 | +0.12(+0.55%) |
Jan 11, 2013 | 22.12 | 22.49 | 21.90 | 22.07 | 918,116 | -0.01(-0.05%) |
Jan 10, 2013 | 22.54 | 22.54 | 21.67 | 22.08 | 780,968 | -0.21(-0.95%) |
Jan 09, 2013 | 22.54 | 22.62 | 22.24 | 22.30 | 1,581,761 | -0.09(-0.38%) |
Jan 08, 2013 | 22.28 | 22.50 | 21.71 | 22.38 | 859,462 | +0.02(+0.10%) |
Jan 07, 2013 | 22.11 | 22.38 | 22.06 | 22.36 | 1,048,851 | +0.27(+1.22%) |
Jan 04, 2013 | 21.46 | 22.39 | 21.34 | 22.09 | 1,474,472 | +0.69(+3.24%) |
Jan 03, 2013 | 21.61 | 21.95 | 21.29 | 21.40 | 1,105,549 | -0.11(-0.51%) |