Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.21 | 23.49 | 23.16 | 23.44 | 67,662,208 | +0.19(+0.83%) |
Mar 27, 2013 | 23.06 | 23.31 | 23.01 | 23.25 | 43,981,908 | +0.18(+0.76%) |
Mar 26, 2013 | 23.15 | 23.23 | 23.04 | 23.08 | 33,946,220 | -0.00(-0.02%) |
Mar 25, 2013 | 23.19 | 23.24 | 22.92 | 23.08 | 53,872,860 | -0.07(-0.32%) |
Mar 22, 2013 | 23.10 | 23.23 | 23.03 | 23.15 | 35,042,712 | +0.11(+0.50%) |
Mar 21, 2013 | 23.04 | 23.24 | 22.99 | 23.04 | 41,768,380 | -0.17(-0.72%) |
Mar 20, 2013 | 23.23 | 23.35 | 23.10 | 23.21 | 43,250,324 | +0.11(+0.48%) |
Mar 19, 2013 | 23.05 | 23.13 | 22.97 | 23.10 | 63,325,864 | +0.07(+0.28%) |
Mar 18, 2013 | 22.85 | 23.18 | 22.79 | 23.03 | 54,692,764 | +0.05(+0.23%) |
Mar 15, 2013 | 22.97 | 23.08 | 22.93 | 22.98 | 113,119,160 | -0.08(-0.36%) |
Mar 14, 2013 | 22.95 | 23.08 | 22.89 | 23.06 | 68,222,400 | +0.18(+0.79%) |
Mar 13, 2013 | 22.84 | 22.97 | 22.74 | 22.88 | 35,497,280 | +0.00(+0.02%) |
Mar 12, 2013 | 22.82 | 22.91 | 22.65 | 22.87 | 47,893,436 | +0.03(+0.14%) |
Mar 11, 2013 | 22.90 | 22.92 | 22.68 | 22.84 | 44,689,748 | -0.11(-0.46%) |
Mar 08, 2013 | 23.15 | 23.22 | 22.92 | 22.95 | 45,963,540 | -0.11(-0.50%) |
Mar 07, 2013 | 23.04 | 23.18 | 22.95 | 23.06 | 35,623,312 | +0.04(+0.18%) |
Mar 06, 2013 | 23.12 | 23.14 | 22.77 | 23.02 | 62,773,012 | -0.21(-0.92%) |
Mar 05, 2013 | 23.19 | 23.39 | 23.08 | 23.24 | 50,552,036 | +0.16(+0.71%) |
Mar 04, 2013 | 22.83 | 23.07 | 22.70 | 23.07 | 46,564,580 | +0.16(+0.72%) |
Mar 01, 2013 | 22.72 | 22.93 | 22.56 | 22.91 | 42,523,288 | +0.12(+0.54%) |
Feb 28, 2013 | 22.85 | 22.92 | 22.74 | 22.78 | 43,728,616 | -0.01(-0.04%) |
Feb 27, 2013 | 22.47 | 22.95 | 22.40 | 22.79 | 44,401,056 | +0.36(+1.61%) |
Feb 26, 2013 | 22.44 | 22.62 | 22.41 | 22.43 | 60,911,228 | +0.00(+0.00%) |
Feb 25, 2013 | 22.92 | 22.99 | 22.43 | 22.43 | 58,579,844 | -0.32(-1.41%) |
Feb 22, 2013 | 22.69 | 22.75 | 22.52 | 22.75 | 38,348,224 | +0.22(+0.98%) |
Feb 21, 2013 | 22.74 | 22.74 | 22.32 | 22.53 | 59,881,196 | -0.31(-1.36%) |
Feb 20, 2013 | 23.06 | 23.11 | 22.81 | 22.84 | 53,819,396 | -0.14(-0.62%) |
Feb 19, 2013 | 22.85 | 23.02 | 22.78 | 22.99 | 47,346,404 | +0.22(+0.95%) |
Feb 15, 2013 | 22.79 | 22.89 | 22.66 | 22.77 | 61,089,760 | -0.02(-0.11%) |
Feb 14, 2013 | 22.70 | 22.81 | 22.65 | 22.79 | 40,182,768 | +0.01(+0.04%) |
Feb 13, 2013 | 22.70 | 22.85 | 22.66 | 22.78 | 51,319,120 | +0.12(+0.54%) |
Feb 12, 2013 | 22.66 | 22.76 | 22.56 | 22.66 | 44,276,504 | +0.02(+0.07%) |
Feb 11, 2013 | 22.48 | 22.70 | 22.35 | 22.65 | 39,671,644 | +0.25(+1.13%) |
Feb 08, 2013 | 22.23 | 22.52 | 22.20 | 22.39 | 40,991,344 | +0.22(+0.98%) |
Feb 07, 2013 | 22.23 | 22.26 | 22.03 | 22.18 | 46,782,960 | -0.05(-0.21%) |
Feb 06, 2013 | 22.26 | 22.39 | 22.15 | 22.22 | 51,514,668 | -0.08(-0.36%) |
Feb 04, 2013 | 22.65 | 22.78 | 22.29 | 22.30 | 62,150,576 | -0.40(-1.75%) |
Feb 01, 2013 | 22.49 | 22.80 | 22.39 | 22.70 | 68,358,736 | +0.39(+1.75%) |
Jan 31, 2013 | 22.59 | 22.74 | 22.27 | 22.31 | 62,162,448 | -0.33(-1.44%) |
Jan 30, 2013 | 22.77 | 22.91 | 22.57 | 22.64 | 53,611,656 | -0.13(-0.57%) |
Jan 29, 2013 | 22.61 | 22.87 | 22.44 | 22.77 | 60,578,344 | +0.08(+0.35%) |
Jan 28, 2013 | 22.77 | 22.94 | 22.57 | 22.69 | 68,961,504 | +0.03(+0.11%) |
Jan 25, 2013 | 22.42 | 22.95 | 22.26 | 22.66 | 100,697,024 | +0.20(+0.90%) |
Jan 24, 2013 | 22.52 | 22.82 | 22.33 | 22.46 | 124,951,944 | +0.02(+0.07%) |
Jan 23, 2013 | 22.11 | 22.46 | 22.11 | 22.44 | 61,905,676 | +0.37(+1.69%) |
Jan 22, 2013 | 22.19 | 22.31 | 21.95 | 22.07 | 72,149,544 | -0.08(-0.37%) |
Jan 18, 2013 | 22.03 | 22.18 | 21.98 | 22.15 | 64,181,988 | +0.00(+0.00%) |
Jan 17, 2013 | 22.10 | 22.33 | 22.00 | 22.15 | 63,557,480 | +0.17(+0.78%) |
Jan 16, 2013 | 22.07 | 22.13 | 21.96 | 21.98 | 50,518,356 | -0.14(-0.62%) |
Jan 15, 2013 | 21.81 | 22.18 | 21.81 | 22.12 | 59,333,684 | +0.26(+1.19%) |
Jan 14, 2013 | 21.87 | 22.01 | 21.75 | 21.86 | 59,433,312 | +0.05(+0.22%) |
Jan 11, 2013 | 21.53 | 21.89 | 21.36 | 21.81 | 68,291,016 | +0.30(+1.40%) |
Jan 10, 2013 | 21.66 | 21.93 | 21.37 | 21.51 | 87,846,360 | -0.20(-0.90%) |
Jan 09, 2013 | 21.72 | 21.74 | 21.59 | 21.70 | 60,323,972 | +0.12(+0.56%) |
Jan 08, 2013 | 21.74 | 21.78 | 21.51 | 21.58 | 54,973,104 | -0.11(-0.52%) |
Jan 07, 2013 | 21.76 | 21.85 | 21.65 | 21.70 | 45,638,244 | -0.04(-0.19%) |
Jan 04, 2013 | 22.17 | 22.22 | 21.73 | 21.74 | 64,612,212 | -0.41(-1.87%) |
Jan 03, 2013 | 22.46 | 22.48 | 22.08 | 22.15 | 59,412,460 | -0.30(-1.34%) |