Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 28.54 | 28.95 | 28.54 | 28.69 | 2,777,743 | +0.30(+1.06%) |
Mar 27, 2013 | 27.98 | 28.47 | 27.82 | 28.39 | 1,640,157 | +0.22(+0.80%) |
Mar 26, 2013 | 28.08 | 28.47 | 27.95 | 28.16 | 3,269,166 | +0.21(+0.75%) |
Mar 25, 2013 | 28.33 | 28.53 | 27.82 | 27.95 | 3,088,561 | -0.24(-0.84%) |
Mar 22, 2013 | 27.86 | 28.25 | 27.78 | 28.19 | 2,323,779 | +0.45(+1.62%) |
Mar 21, 2013 | 28.12 | 28.38 | 27.56 | 27.74 | 2,728,690 | -0.52(-1.83%) |
Mar 20, 2013 | 27.52 | 28.28 | 27.33 | 28.26 | 4,249,336 | +0.93(+3.41%) |
Mar 19, 2013 | 27.29 | 27.64 | 26.93 | 27.32 | 2,896,808 | +0.15(+0.56%) |
Mar 18, 2013 | 26.38 | 27.26 | 26.07 | 27.17 | 2,636,827 | +0.60(+2.26%) |
Mar 15, 2013 | 26.70 | 26.80 | 26.39 | 26.57 | 4,203,404 | -0.14(-0.52%) |
Mar 14, 2013 | 26.69 | 26.80 | 26.46 | 26.71 | 3,768,170 | +0.04(+0.15%) |
Mar 13, 2013 | 25.76 | 26.86 | 25.76 | 26.67 | 5,133,630 | +1.09(+4.26%) |
Mar 12, 2013 | 25.56 | 25.75 | 25.45 | 25.58 | 2,737,609 | -0.04(-0.14%) |
Mar 11, 2013 | 25.62 | 25.77 | 25.46 | 25.61 | 2,671,164 | -0.17(-0.68%) |
Mar 08, 2013 | 25.38 | 25.82 | 25.31 | 25.79 | 4,052,678 | +0.66(+2.62%) |
Mar 07, 2013 | 25.03 | 25.14 | 24.82 | 25.13 | 2,284,982 | +0.16(+0.63%) |
Mar 06, 2013 | 25.19 | 25.36 | 24.79 | 24.97 | 4,290,808 | -0.08(-0.30%) |
Mar 05, 2013 | 24.57 | 25.22 | 24.48 | 25.05 | 5,761,063 | +0.59(+2.42%) |
Mar 04, 2013 | 23.55 | 24.50 | 23.36 | 24.46 | 5,568,418 | +0.96(+4.06%) |
Mar 01, 2013 | 23.03 | 23.64 | 23.01 | 23.50 | 3,779,318 | +0.38(+1.65%) |
Feb 28, 2013 | 23.10 | 23.30 | 23.00 | 23.12 | 4,152,568 | +0.05(+0.21%) |
Feb 27, 2013 | 22.35 | 23.23 | 22.35 | 23.07 | 3,479,648 | +0.65(+2.90%) |
Feb 26, 2013 | 22.36 | 22.51 | 22.02 | 22.42 | 4,132,500 | +0.20(+0.89%) |
Feb 25, 2013 | 22.85 | 23.11 | 22.20 | 22.22 | 3,237,950 | -0.56(-2.46%) |
Feb 22, 2013 | 22.39 | 22.79 | 22.34 | 22.78 | 2,811,634 | +0.52(+2.34%) |
Feb 21, 2013 | 22.25 | 22.40 | 22.04 | 22.26 | 2,658,678 | +0.17(+0.79%) |
Feb 20, 2013 | 22.52 | 22.73 | 22.05 | 22.09 | 2,305,941 | -0.47(-2.09%) |
Feb 19, 2013 | 21.94 | 22.57 | 21.81 | 22.56 | 3,157,681 | +0.59(+2.69%) |
Feb 15, 2013 | 21.94 | 22.32 | 21.92 | 21.97 | 2,831,255 | +0.12(+0.55%) |
Feb 14, 2013 | 22.12 | 22.14 | 21.66 | 21.85 | 2,689,001 | -0.36(-1.64%) |
Feb 13, 2013 | 21.92 | 22.21 | 21.87 | 22.21 | 2,557,004 | +0.30(+1.35%) |
Feb 12, 2013 | 21.89 | 22.03 | 21.77 | 21.91 | 2,854,444 | +0.03(+0.12%) |
Feb 11, 2013 | 21.90 | 22.07 | 21.64 | 21.89 | 2,508,397 | +0.06(+0.27%) |
Feb 08, 2013 | 21.52 | 21.92 | 21.47 | 21.83 | 2,257,780 | +0.39(+1.82%) |
Feb 07, 2013 | 21.16 | 21.54 | 21.13 | 21.44 | 2,618,543 | +0.17(+0.80%) |
Feb 06, 2013 | 20.89 | 21.34 | 20.89 | 21.27 | 2,162,795 | +0.41(+1.96%) |
Feb 04, 2013 | 20.68 | 20.94 | 20.53 | 20.86 | 2,866,038 | -0.03(-0.13%) |
Feb 01, 2013 | 20.77 | 21.13 | 20.75 | 20.89 | 3,310,638 | +0.20(+0.95%) |
Jan 31, 2013 | 20.69 | 20.86 | 20.55 | 20.69 | 2,164,579 | +0.03(+0.15%) |
Jan 30, 2013 | 20.79 | 20.89 | 20.58 | 20.66 | 1,923,773 | -0.13(-0.65%) |
Jan 29, 2013 | 20.94 | 21.07 | 20.61 | 20.79 | 2,926,686 | -0.32(-1.51%) |
Jan 28, 2013 | 20.98 | 21.31 | 20.87 | 21.11 | 3,762,372 | +0.21(+0.99%) |
Jan 25, 2013 | 20.80 | 21.03 | 20.38 | 20.90 | 4,210,094 | +0.10(+0.47%) |
Jan 24, 2013 | 20.97 | 21.45 | 20.50 | 20.81 | 3,856,911 | -0.12(-0.56%) |
Jan 23, 2013 | 21.26 | 21.26 | 20.83 | 20.92 | 2,873,619 | -0.24(-1.12%) |
Jan 22, 2013 | 20.98 | 21.26 | 20.81 | 21.16 | 3,865,830 | +0.24(+1.16%) |
Jan 18, 2013 | 21.06 | 21.10 | 20.79 | 20.92 | 2,806,729 | -0.18(-0.85%) |
Jan 17, 2013 | 21.19 | 21.25 | 20.98 | 21.10 | 2,884,768 | +0.03(+0.13%) |
Jan 16, 2013 | 20.95 | 21.14 | 20.81 | 21.07 | 2,363,913 | +0.13(+0.60%) |
Jan 15, 2013 | 20.83 | 21.07 | 20.55 | 20.94 | 1,919,314 | +0.12(+0.58%) |
Jan 14, 2013 | 21.01 | 21.05 | 20.71 | 20.82 | 2,249,307 | -0.18(-0.87%) |
Jan 11, 2013 | 20.71 | 21.02 | 20.63 | 21.01 | 3,168,830 | +0.39(+1.89%) |
Jan 10, 2013 | 20.86 | 20.96 | 20.60 | 20.62 | 2,308,171 | -0.15(-0.73%) |
Jan 09, 2013 | 20.70 | 20.85 | 20.66 | 20.77 | 2,383,980 | +0.14(+0.67%) |
Jan 08, 2013 | 20.76 | 21.13 | 20.59 | 20.63 | 3,897,491 | -0.16(-0.76%) |
Jan 07, 2013 | 20.34 | 21.03 | 20.34 | 20.79 | 4,638,193 | +0.44(+2.14%) |
Jan 04, 2013 | 20.07 | 20.41 | 20.04 | 20.35 | 2,709,069 | +0.28(+1.38%) |
Jan 03, 2013 | 19.75 | 20.10 | 19.43 | 20.07 | 5,802,981 | +0.37(+1.87%) |