Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 21.76 | 21.86 | 21.43 | 21.68 | 4,553,410 | -0.08(-0.37%) |
Mar 27, 2013 | 21.50 | 21.79 | 21.33 | 21.76 | 4,053,313 | +0.16(+0.74%) |
Mar 26, 2013 | 21.99 | 22.14 | 21.47 | 21.60 | 4,938,607 | -0.24(-1.10%) |
Mar 25, 2013 | 22.12 | 22.50 | 21.70 | 21.84 | 4,849,410 | -0.21(-0.97%) |
Mar 22, 2013 | 22.32 | 22.37 | 21.99 | 22.06 | 4,159,182 | -0.14(-0.64%) |
Mar 21, 2013 | 22.61 | 22.61 | 21.82 | 22.20 | 10,484,601 | -0.49(-2.16%) |
Mar 20, 2013 | 21.90 | 22.81 | 21.84 | 22.69 | 7,236,907 | +1.00(+4.61%) |
Mar 19, 2013 | 21.84 | 22.06 | 21.53 | 21.69 | 5,252,569 | +0.05(+0.25%) |
Mar 18, 2013 | 21.47 | 21.86 | 21.39 | 21.64 | 5,259,592 | -0.08(-0.37%) |
Mar 15, 2013 | 21.79 | 22.09 | 21.68 | 21.72 | 6,982,771 | -0.17(-0.77%) |
Mar 14, 2013 | 21.59 | 21.93 | 21.55 | 21.89 | 4,735,992 | +0.46(+2.12%) |
Mar 13, 2013 | 21.07 | 21.58 | 20.90 | 21.43 | 6,024,150 | +0.35(+1.65%) |
Mar 12, 2013 | 21.33 | 21.44 | 20.99 | 21.08 | 4,316,321 | -0.29(-1.38%) |
Mar 11, 2013 | 21.48 | 21.63 | 21.29 | 21.38 | 5,500,007 | -0.10(-0.46%) |
Mar 08, 2013 | 21.43 | 21.58 | 21.03 | 21.48 | 4,592,983 | +0.22(+1.05%) |
Mar 07, 2013 | 21.15 | 21.30 | 20.84 | 21.25 | 5,670,031 | +0.10(+0.46%) |
Mar 06, 2013 | 21.33 | 21.68 | 21.10 | 21.16 | 8,127,866 | -0.08(-0.38%) |
Mar 05, 2013 | 20.80 | 21.41 | 20.78 | 21.24 | 7,567,644 | +0.50(+2.41%) |
Mar 04, 2013 | 19.99 | 20.83 | 19.92 | 20.74 | 7,266,544 | +0.65(+3.24%) |
Mar 01, 2013 | 19.76 | 20.25 | 19.41 | 20.09 | 6,984,794 | +0.19(+0.94%) |
Feb 28, 2013 | 20.21 | 20.34 | 19.89 | 19.90 | 5,046,189 | -0.31(-1.55%) |
Feb 27, 2013 | 19.85 | 20.32 | 19.73 | 20.21 | 5,416,460 | +0.36(+1.80%) |
Feb 26, 2013 | 19.26 | 19.91 | 19.21 | 19.85 | 6,931,317 | +0.79(+4.12%) |
Feb 25, 2013 | 20.02 | 20.15 | 19.05 | 19.07 | 6,921,957 | -0.84(-4.21%) |
Feb 22, 2013 | 19.86 | 20.07 | 19.76 | 19.91 | 4,503,319 | +0.12(+0.63%) |
Feb 21, 2013 | 19.63 | 20.00 | 19.21 | 19.78 | 9,529,558 | +0.21(+1.09%) |
Feb 20, 2013 | 20.50 | 20.59 | 19.41 | 19.57 | 14,204,593 | -1.21(-5.84%) |
Feb 19, 2013 | 21.20 | 21.50 | 20.48 | 20.78 | 7,443,091 | -0.33(-1.56%) |
Feb 15, 2013 | 21.18 | 21.49 | 21.00 | 21.11 | 4,409,847 | -0.11(-0.50%) |
Feb 14, 2013 | 21.22 | 21.40 | 21.16 | 21.22 | 3,839,771 | -0.04(-0.21%) |
Feb 13, 2013 | 21.44 | 21.82 | 21.17 | 21.26 | 7,023,845 | -0.20(-0.91%) |
Feb 12, 2013 | 20.57 | 22.00 | 20.56 | 21.46 | 11,515,919 | +1.01(+4.93%) |
Feb 11, 2013 | 20.63 | 20.92 | 20.42 | 20.45 | 4,866,233 | -0.14(-0.69%) |
Feb 08, 2013 | 20.71 | 20.83 | 20.42 | 20.59 | 3,153,205 | -0.08(-0.39%) |
Feb 07, 2013 | 20.92 | 20.99 | 20.41 | 20.67 | 5,138,765 | -0.24(-1.15%) |
Feb 06, 2013 | 21.02 | 21.36 | 20.86 | 20.92 | 5,456,064 | +0.52(+2.54%) |
Feb 04, 2013 | 20.66 | 20.87 | 20.35 | 20.40 | 5,601,908 | -0.44(-2.10%) |
Feb 01, 2013 | 21.29 | 21.67 | 20.78 | 20.83 | 9,188,221 | -0.28(-1.31%) |
Jan 31, 2013 | 20.55 | 21.12 | 20.40 | 21.11 | 10,309,043 | +0.54(+2.60%) |
Jan 30, 2013 | 21.00 | 21.13 | 20.45 | 20.58 | 14,235,452 | -0.68(-3.19%) |
Jan 29, 2013 | 19.84 | 21.44 | 19.77 | 21.25 | 25,040,626 | +2.24(+11.78%) |
Jan 28, 2013 | 19.50 | 19.63 | 18.84 | 19.01 | 7,372,637 | -0.40(-2.07%) |
Jan 25, 2013 | 19.43 | 19.48 | 19.25 | 19.42 | 6,684,029 | +0.04(+0.18%) |
Jan 24, 2013 | 19.50 | 19.76 | 19.21 | 19.38 | 7,581,248 | -0.09(-0.46%) |
Jan 23, 2013 | 19.34 | 19.50 | 19.12 | 19.47 | 4,849,416 | +0.24(+1.25%) |
Jan 22, 2013 | 19.32 | 19.36 | 18.88 | 19.23 | 5,528,163 | +0.03(+0.14%) |
Jan 18, 2013 | 19.26 | 19.34 | 19.08 | 19.20 | 4,430,401 | -0.01(-0.05%) |
Jan 17, 2013 | 18.90 | 19.29 | 18.90 | 19.21 | 4,943,223 | +0.47(+2.52%) |
Jan 16, 2013 | 18.70 | 18.96 | 18.60 | 18.74 | 3,307,631 | -0.07(-0.38%) |
Jan 15, 2013 | 18.51 | 18.84 | 18.41 | 18.81 | 5,881,416 | +0.17(+0.91%) |
Jan 14, 2013 | 18.74 | 19.01 | 18.55 | 18.64 | 3,109,327 | -0.05(-0.29%) |
Jan 11, 2013 | 18.86 | 19.09 | 18.47 | 18.69 | 4,060,746 | +0.08(+0.43%) |
Jan 10, 2013 | 18.96 | 18.96 | 18.47 | 18.61 | 4,318,189 | -0.26(-1.37%) |
Jan 09, 2013 | 18.68 | 19.10 | 18.58 | 18.87 | 5,340,333 | +0.37(+2.03%) |
Jan 08, 2013 | 18.56 | 18.63 | 18.35 | 18.50 | 3,321,812 | -0.07(-0.38%) |
Jan 07, 2013 | 18.37 | 18.64 | 18.29 | 18.57 | 4,615,036 | +0.08(+0.43%) |
Jan 04, 2013 | 18.18 | 18.51 | 18.07 | 18.49 | 5,079,011 | +0.30(+1.67%) |
Jan 03, 2013 | 18.40 | 18.56 | 18.02 | 18.18 | 8,324,021 | -0.01(-0.05%) |