Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 22.99 | 23.03 | 22.66 | 22.75 | 1,205,263 | -0.19(-0.83%) |
Mar 27, 2013 | 22.99 | 23.10 | 22.68 | 22.94 | 1,069,988 | -0.25(-1.08%) |
Mar 26, 2013 | 23.37 | 23.46 | 23.04 | 23.19 | 906,222 | +0.09(+0.39%) |
Mar 25, 2013 | 23.60 | 23.81 | 22.87 | 23.10 | 2,032,851 | -0.35(-1.49%) |
Mar 22, 2013 | 22.90 | 23.69 | 22.71 | 23.45 | 2,476,524 | +0.62(+2.72%) |
Mar 21, 2013 | 23.01 | 23.33 | 22.77 | 22.83 | 1,605,359 | -0.56(-2.39%) |
Mar 20, 2013 | 23.43 | 23.69 | 23.15 | 23.39 | 1,517,766 | +0.11(+0.47%) |
Mar 19, 2013 | 23.12 | 23.32 | 22.81 | 23.28 | 2,613,025 | +0.32(+1.39%) |
Mar 18, 2013 | 23.18 | 23.34 | 22.91 | 22.96 | 2,380,810 | -0.50(-2.13%) |
Mar 15, 2013 | 23.85 | 24.10 | 23.29 | 23.46 | 4,503,220 | -0.15(-0.64%) |
Mar 14, 2013 | 23.81 | 23.97 | 23.57 | 23.61 | 1,965,643 | -0.05(-0.21%) |
Mar 13, 2013 | 23.03 | 24.03 | 22.93 | 23.66 | 2,879,829 | +0.88(+3.86%) |
Mar 12, 2013 | 23.11 | 23.75 | 22.53 | 22.78 | 4,736,449 | -0.59(-2.54%) |
Mar 11, 2013 | 23.50 | 23.61 | 23.07 | 23.37 | 2,070,219 | -0.18(-0.75%) |
Mar 08, 2013 | 23.26 | 23.62 | 22.65 | 23.55 | 3,224,187 | +0.59(+2.57%) |
Mar 07, 2013 | 22.40 | 23.05 | 22.20 | 22.96 | 3,029,341 | +0.49(+2.18%) |
Mar 06, 2013 | 23.07 | 23.20 | 22.04 | 22.47 | 4,264,590 | -0.55(-2.39%) |
Mar 05, 2013 | 22.95 | 23.35 | 22.65 | 23.02 | 3,527,705 | +0.29(+1.28%) |
Mar 04, 2013 | 23.25 | 23.30 | 22.46 | 22.73 | 3,344,218 | -0.66(-2.82%) |
Mar 01, 2013 | 23.69 | 23.76 | 22.91 | 23.39 | 3,576,539 | -0.65(-2.70%) |
Feb 28, 2013 | 24.09 | 24.32 | 23.61 | 24.04 | 1,996,416 | -0.13(-0.54%) |
Feb 27, 2013 | 24.18 | 24.48 | 23.90 | 24.17 | 2,286,756 | +0.29(+1.21%) |
Feb 26, 2013 | 24.57 | 24.75 | 23.74 | 23.88 | 3,357,526 | -0.58(-2.37%) |
Feb 25, 2013 | 25.51 | 25.91 | 24.46 | 24.46 | 2,305,486 | -0.93(-3.66%) |
Feb 22, 2013 | 25.12 | 25.78 | 25.01 | 25.39 | 2,740,066 | +0.54(+2.17%) |
Feb 21, 2013 | 25.28 | 25.30 | 23.60 | 24.85 | 5,771,190 | -0.51(-2.01%) |
Feb 20, 2013 | 27.41 | 27.41 | 25.30 | 25.36 | 4,617,992 | -1.93(-7.07%) |
Feb 19, 2013 | 27.47 | 27.66 | 27.03 | 27.29 | 1,697,062 | -0.22(-0.80%) |
Feb 15, 2013 | 27.82 | 28.05 | 27.40 | 27.51 | 1,330,859 | -0.27(-0.97%) |
Feb 14, 2013 | 27.45 | 27.90 | 27.31 | 27.78 | 1,248,238 | +0.13(+0.47%) |
Feb 13, 2013 | 27.76 | 28.23 | 27.41 | 27.65 | 1,467,390 | -0.10(-0.36%) |
Feb 12, 2013 | 27.94 | 28.20 | 27.62 | 27.75 | 2,058,003 | -0.22(-0.79%) |
Feb 11, 2013 | 27.52 | 28.15 | 27.26 | 27.97 | 1,585,221 | +0.35(+1.27%) |
Feb 08, 2013 | 27.24 | 27.88 | 27.24 | 27.62 | 1,832,165 | +0.36(+1.32%) |
Feb 07, 2013 | 28.15 | 28.15 | 27.10 | 27.26 | 2,165,328 | -0.65(-2.33%) |
Feb 06, 2013 | 27.21 | 28.14 | 27.09 | 27.91 | 2,878,086 | +0.53(+1.94%) |
Feb 04, 2013 | 28.14 | 28.47 | 27.33 | 27.38 | 2,452,639 | -1.10(-3.86%) |
Feb 01, 2013 | 28.59 | 28.75 | 28.17 | 28.48 | 1,736,933 | +0.25(+0.89%) |
Jan 31, 2013 | 28.68 | 28.82 | 28.04 | 28.23 | 1,655,845 | -0.41(-1.43%) |
Jan 30, 2013 | 28.41 | 28.88 | 27.67 | 28.64 | 3,193,725 | +0.21(+0.74%) |
Jan 29, 2013 | 29.01 | 29.09 | 28.15 | 28.43 | 2,060,781 | -0.43(-1.49%) |
Jan 28, 2013 | 29.40 | 30.00 | 28.62 | 28.86 | 3,954,311 | -0.56(-1.90%) |
Jan 25, 2013 | 27.78 | 30.15 | 27.63 | 29.42 | 10,044,252 | +2.71(+10.15%) |
Jan 24, 2013 | 27.59 | 28.03 | 26.50 | 26.71 | 9,637,949 | -3.24(-10.82%) |
Jan 23, 2013 | 29.11 | 30.00 | 29.07 | 29.95 | 3,773,046 | +0.95(+3.28%) |
Jan 22, 2013 | 29.43 | 29.66 | 28.72 | 29.00 | 2,244,712 | -0.39(-1.33%) |
Jan 18, 2013 | 29.64 | 29.98 | 29.24 | 29.39 | 2,191,170 | -0.39(-1.31%) |
Jan 17, 2013 | 29.57 | 29.91 | 29.26 | 29.78 | 2,380,177 | +0.26(+0.88%) |
Jan 16, 2013 | 28.50 | 29.69 | 28.37 | 29.52 | 4,103,149 | +1.57(+5.62%) |
Jan 15, 2013 | 28.62 | 28.75 | 27.65 | 27.95 | 3,968,616 | -0.67(-2.34%) |
Jan 14, 2013 | 30.05 | 30.46 | 28.42 | 28.62 | 7,691,212 | -2.96(-9.37%) |
Jan 11, 2013 | 31.47 | 31.70 | 31.26 | 31.58 | 2,060,156 | +0.04(+0.13%) |
Jan 10, 2013 | 31.62 | 31.97 | 30.71 | 31.54 | 4,875,968 | +1.33(+4.40%) |
Jan 09, 2013 | 30.20 | 30.75 | 29.85 | 30.21 | 2,928,964 | +0.24(+0.80%) |
Jan 08, 2013 | 30.17 | 30.56 | 29.57 | 29.97 | 4,221,183 | +0.30(+1.01%) |
Jan 07, 2013 | 28.32 | 29.69 | 28.15 | 29.67 | 3,420,827 | +1.35(+4.77%) |
Jan 04, 2013 | 29.00 | 29.09 | 27.89 | 28.32 | 4,498,385 | -1.03(-3.51%) |
Jan 03, 2013 | 29.84 | 30.01 | 29.27 | 29.35 | 2,117,879 | -0.49(-1.64%) |