Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.80 | 25.99 | 25.46 | 25.86 | 360,239 | +0.24(+0.94%) |
Mar 27, 2013 | 25.12 | 25.67 | 25.00 | 25.62 | 492,224 | +0.41(+1.63%) |
Mar 26, 2013 | 24.78 | 25.24 | 24.67 | 25.21 | 333,619 | +0.61(+2.48%) |
Mar 25, 2013 | 24.50 | 24.83 | 24.42 | 24.60 | 459,229 | +0.14(+0.57%) |
Mar 22, 2013 | 24.42 | 24.49 | 24.21 | 24.46 | 291,024 | +0.20(+0.82%) |
Mar 21, 2013 | 24.04 | 24.44 | 24.04 | 24.26 | 218,652 | -0.01(-0.04%) |
Mar 20, 2013 | 24.20 | 24.40 | 24.14 | 24.27 | 260,090 | +0.22(+0.91%) |
Mar 19, 2013 | 24.01 | 24.29 | 23.78 | 24.05 | 210,946 | +0.03(+0.12%) |
Mar 18, 2013 | 23.80 | 24.11 | 23.80 | 24.02 | 158,249 | -0.02(-0.08%) |
Mar 15, 2013 | 24.30 | 24.30 | 23.90 | 24.04 | 371,399 | -0.21(-0.87%) |
Mar 14, 2013 | 23.89 | 24.26 | 23.74 | 24.25 | 365,751 | +0.47(+1.98%) |
Mar 13, 2013 | 23.88 | 23.88 | 23.57 | 23.78 | 128,337 | -0.13(-0.54%) |
Mar 12, 2013 | 23.82 | 23.94 | 23.56 | 23.91 | 392,049 | +0.04(+0.17%) |
Mar 11, 2013 | 23.81 | 23.97 | 23.57 | 23.87 | 193,592 | -0.06(-0.25%) |
Mar 08, 2013 | 23.51 | 23.96 | 23.14 | 23.93 | 377,024 | +0.65(+2.79%) |
Mar 07, 2013 | 23.04 | 23.35 | 22.81 | 23.28 | 208,597 | +0.20(+0.87%) |
Mar 06, 2013 | 23.49 | 23.52 | 23.03 | 23.08 | 182,646 | -0.41(-1.75%) |
Mar 05, 2013 | 23.60 | 23.92 | 23.38 | 23.49 | 355,397 | -0.06(-0.25%) |
Mar 04, 2013 | 23.30 | 23.56 | 23.08 | 23.55 | 545,784 | +0.15(+0.64%) |
Mar 01, 2013 | 22.25 | 23.45 | 21.97 | 23.40 | 957,462 | +0.83(+3.68%) |
Feb 28, 2013 | 22.12 | 22.89 | 22.05 | 22.57 | 956,937 | +1.17(+5.47%) |
Feb 27, 2013 | 21.11 | 21.51 | 20.87 | 21.40 | 408,667 | +0.21(+0.99%) |
Feb 26, 2013 | 21.05 | 21.37 | 21.04 | 21.19 | 479,591 | -0.13(-0.61%) |
Feb 22, 2013 | 21.19 | 21.53 | 21.13 | 21.32 | 431,472 | +0.14(+0.66%) |
Feb 21, 2013 | 21.16 | 21.36 | 21.00 | 21.18 | 286,950 | -0.03(-0.14%) |
Feb 20, 2013 | 21.47 | 21.67 | 21.21 | 21.21 | 383,487 | -0.29(-1.35%) |
Feb 19, 2013 | 21.28 | 21.79 | 21.23 | 21.50 | 382,632 | +0.21(+0.99%) |
Feb 15, 2013 | 21.73 | 21.77 | 21.26 | 21.29 | 628,972 | -0.32(-1.48%) |
Feb 14, 2013 | 22.50 | 22.51 | 21.57 | 21.61 | 724,282 | -0.91(-4.04%) |
Feb 13, 2013 | 22.67 | 22.88 | 22.44 | 22.52 | 2,319,143 | -0.09(-0.38%) |
Feb 12, 2013 | 22.90 | 22.90 | 22.60 | 22.61 | 440,768 | -0.25(-1.07%) |
Feb 11, 2013 | 22.82 | 23.02 | 22.74 | 22.85 | 163,639 | -0.03(-0.13%) |
Feb 08, 2013 | 22.81 | 22.96 | 22.45 | 22.88 | 188,972 | +0.15(+0.66%) |
Feb 07, 2013 | 22.95 | 23.04 | 22.62 | 22.73 | 257,489 | -0.25(-1.09%) |
Feb 06, 2013 | 22.90 | 23.02 | 22.74 | 22.98 | 272,060 | +0.08(+0.35%) |
Feb 04, 2013 | 23.15 | 23.20 | 22.79 | 22.90 | 266,762 | -0.37(-1.59%) |
Feb 01, 2013 | 23.05 | 23.48 | 22.98 | 23.27 | 533,498 | +0.20(+0.87%) |
Jan 31, 2013 | 23.17 | 23.24 | 22.46 | 23.07 | 1,053,063 | -0.20(-0.86%) |
Jan 30, 2013 | 23.67 | 23.74 | 22.99 | 23.27 | 369,744 | -0.50(-2.10%) |
Jan 29, 2013 | 22.26 | 23.94 | 22.05 | 23.77 | 329,477 | -0.13(-0.54%) |
Jan 28, 2013 | 24.16 | 24.27 | 23.85 | 23.90 | 269,659 | -0.30(-1.24%) |
Jan 25, 2013 | 23.92 | 24.24 | 23.76 | 24.20 | 181,064 | +0.38(+1.60%) |
Jan 24, 2013 | 23.50 | 23.87 | 23.44 | 23.82 | 285,505 | +0.33(+1.40%) |
Jan 23, 2013 | 23.66 | 23.89 | 23.36 | 23.49 | 229,172 | -0.17(-0.72%) |
Jan 22, 2013 | 23.29 | 23.69 | 23.06 | 23.66 | 164,155 | +0.33(+1.41%) |
Jan 18, 2013 | 22.94 | 23.40 | 22.84 | 23.33 | 319,645 | +0.36(+1.57%) |
Jan 17, 2013 | 23.07 | 23.23 | 22.91 | 22.97 | 275,635 | -0.08(-0.35%) |
Jan 16, 2013 | 22.56 | 23.10 | 22.34 | 23.05 | 263,931 | +0.39(+1.72%) |
Jan 15, 2013 | 22.46 | 22.81 | 22.46 | 22.66 | 165,047 | +0.03(+0.13%) |
Jan 14, 2013 | 22.78 | 22.78 | 22.34 | 22.63 | 300,853 | -0.24(-1.05%) |
Jan 11, 2013 | 23.07 | 23.21 | 22.63 | 22.87 | 203,196 | -0.15(-0.65%) |
Jan 10, 2013 | 22.53 | 23.08 | 22.53 | 23.02 | 221,459 | +0.61(+2.72%) |
Jan 09, 2013 | 22.45 | 22.67 | 21.56 | 22.41 | 369,271 | -0.03(-0.13%) |
Jan 08, 2013 | 22.48 | 22.77 | 22.13 | 22.44 | 387,209 | +0.00(+0.00%) |
Jan 07, 2013 | 21.65 | 22.69 | 21.65 | 22.44 | 484,541 | +0.63(+2.89%) |
Jan 04, 2013 | 21.47 | 22.05 | 21.10 | 21.81 | 1,839,884 | +0.09(+0.41%) |
Jan 03, 2013 | 21.49 | 21.77 | 21.31 | 21.72 | 231,631 | +0.23(+1.07%) |