Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 22.89 | 23.03 | 22.86 | 22.90 | 18,950,674 | +0.02(+0.07%) |
Mar 27, 2013 | 22.86 | 22.90 | 22.60 | 22.88 | 18,544,326 | -0.06(-0.25%) |
Mar 26, 2013 | 22.92 | 22.98 | 22.80 | 22.94 | 15,240,815 | +0.14(+0.64%) |
Mar 25, 2013 | 23.13 | 23.25 | 22.58 | 22.80 | 26,314,192 | -0.28(-1.20%) |
Mar 22, 2013 | 23.04 | 23.22 | 22.98 | 23.07 | 21,753,834 | +0.13(+0.58%) |
Mar 21, 2013 | 23.04 | 23.09 | 22.82 | 22.94 | 20,659,130 | -0.15(-0.66%) |
Mar 20, 2013 | 23.01 | 23.17 | 22.92 | 23.09 | 23,929,814 | +0.24(+1.06%) |
Mar 19, 2013 | 22.72 | 22.91 | 22.50 | 22.85 | 33,167,908 | -0.04(-0.18%) |
Mar 18, 2013 | 22.94 | 23.09 | 22.82 | 22.89 | 26,164,484 | -0.29(-1.27%) |
Mar 15, 2013 | 23.07 | 23.27 | 23.03 | 23.19 | 37,558,664 | -0.01(-0.03%) |
Mar 14, 2013 | 23.53 | 23.62 | 23.09 | 23.19 | 36,614,164 | -0.37(-1.55%) |
Mar 13, 2013 | 23.46 | 23.64 | 23.44 | 23.56 | 18,490,610 | +0.12(+0.53%) |
Mar 12, 2013 | 23.50 | 23.54 | 23.31 | 23.44 | 29,021,858 | -0.13(-0.56%) |
Mar 11, 2013 | 23.48 | 23.70 | 23.46 | 23.57 | 24,614,690 | -0.02(-0.10%) |
Mar 08, 2013 | 23.59 | 23.71 | 23.38 | 23.59 | 35,357,316 | +0.17(+0.72%) |
Mar 07, 2013 | 22.96 | 23.52 | 22.96 | 23.42 | 45,352,900 | +0.46(+2.01%) |
Mar 06, 2013 | 22.82 | 23.12 | 22.78 | 22.96 | 37,116,504 | +0.24(+1.04%) |
Mar 05, 2013 | 22.52 | 22.84 | 22.52 | 22.72 | 32,159,746 | +0.33(+1.45%) |
Mar 04, 2013 | 22.02 | 22.41 | 21.98 | 22.40 | 25,353,280 | +0.33(+1.51%) |
Mar 01, 2013 | 21.97 | 22.09 | 21.71 | 22.06 | 21,018,228 | +0.01(+0.04%) |
Feb 28, 2013 | 21.98 | 22.18 | 21.90 | 22.06 | 25,953,600 | +0.11(+0.51%) |
Feb 27, 2013 | 21.41 | 22.10 | 21.34 | 21.94 | 29,982,274 | +0.52(+2.42%) |
Feb 26, 2013 | 21.49 | 21.66 | 21.25 | 21.42 | 26,388,798 | +0.03(+0.13%) |
Feb 25, 2013 | 21.88 | 22.00 | 21.39 | 21.40 | 30,672,618 | -0.39(-1.77%) |
Feb 22, 2013 | 21.59 | 21.80 | 21.42 | 21.78 | 28,567,264 | +0.33(+1.54%) |
Feb 21, 2013 | 21.34 | 21.57 | 21.12 | 21.45 | 34,560,536 | +0.02(+0.08%) |
Feb 20, 2013 | 21.96 | 22.05 | 21.38 | 21.44 | 31,018,288 | -0.46(-2.09%) |
Feb 19, 2013 | 21.86 | 21.96 | 21.72 | 21.90 | 29,247,662 | +0.04(+0.20%) |
Feb 15, 2013 | 22.36 | 22.40 | 21.78 | 21.85 | 45,249,944 | -0.49(-2.18%) |
Feb 14, 2013 | 22.33 | 22.44 | 22.26 | 22.34 | 22,131,336 | -0.11(-0.50%) |
Feb 13, 2013 | 22.70 | 22.70 | 22.32 | 22.45 | 17,464,542 | -0.17(-0.76%) |
Feb 12, 2013 | 22.52 | 22.74 | 22.50 | 22.62 | 21,549,914 | +0.05(+0.21%) |
Feb 11, 2013 | 22.73 | 22.73 | 22.46 | 22.57 | 13,571,651 | -0.09(-0.41%) |
Feb 08, 2013 | 22.45 | 22.78 | 22.45 | 22.67 | 17,771,916 | +0.21(+0.91%) |
Feb 07, 2013 | 22.54 | 22.54 | 22.18 | 22.46 | 22,688,884 | -0.08(-0.34%) |
Feb 06, 2013 | 22.48 | 22.64 | 22.41 | 22.54 | 18,524,432 | +0.07(+0.30%) |
Feb 04, 2013 | 22.57 | 22.72 | 22.40 | 22.47 | 19,785,726 | -0.31(-1.35%) |
Feb 01, 2013 | 22.66 | 22.87 | 22.65 | 22.78 | 23,978,810 | +0.30(+1.32%) |
Jan 31, 2013 | 22.39 | 22.63 | 22.33 | 22.48 | 26,417,078 | +0.05(+0.21%) |
Jan 30, 2013 | 22.34 | 22.51 | 22.19 | 22.43 | 32,818,782 | +0.16(+0.72%) |
Jan 29, 2013 | 22.28 | 22.44 | 22.15 | 22.27 | 30,185,312 | -0.17(-0.75%) |
Jan 28, 2013 | 22.77 | 22.89 | 22.37 | 22.44 | 33,011,488 | -0.32(-1.39%) |
Jan 25, 2013 | 22.71 | 22.94 | 22.58 | 22.76 | 76,875,368 | +0.90(+4.10%) |
Jan 24, 2013 | 21.93 | 21.99 | 21.66 | 21.86 | 58,594,344 | +0.04(+0.20%) |
Jan 23, 2013 | 21.99 | 22.01 | 21.71 | 21.82 | 27,210,364 | -0.21(-0.96%) |
Jan 22, 2013 | 22.06 | 22.06 | 21.83 | 22.03 | 29,866,800 | +0.07(+0.33%) |
Jan 18, 2013 | 21.84 | 22.05 | 21.69 | 21.96 | 32,678,996 | +0.12(+0.57%) |
Jan 17, 2013 | 21.95 | 21.99 | 21.72 | 21.83 | 22,498,074 | +0.06(+0.28%) |
Jan 16, 2013 | 21.67 | 21.80 | 21.62 | 21.77 | 22,263,434 | -0.05(-0.24%) |
Jan 15, 2013 | 21.89 | 21.95 | 21.50 | 21.83 | 32,819,282 | -0.08(-0.35%) |
Jan 14, 2013 | 22.07 | 22.23 | 21.85 | 21.90 | 28,946,708 | -0.14(-0.62%) |
Jan 11, 2013 | 22.08 | 22.13 | 21.81 | 22.04 | 33,205,690 | +0.19(+0.86%) |
Jan 10, 2013 | 21.94 | 22.10 | 21.75 | 21.85 | 35,864,124 | -0.04(-0.16%) |
Jan 09, 2013 | 22.39 | 22.39 | 21.77 | 21.89 | 41,632,296 | -0.40(-1.78%) |
Jan 08, 2013 | 22.27 | 22.32 | 22.06 | 22.28 | 23,996,782 | -0.04(-0.18%) |
Jan 07, 2013 | 22.19 | 22.35 | 22.04 | 22.32 | 21,766,694 | +0.01(+0.05%) |
Jan 04, 2013 | 22.25 | 22.43 | 22.16 | 22.31 | 27,236,824 | +0.13(+0.58%) |
Jan 03, 2013 | 22.06 | 22.28 | 22.03 | 22.18 | 36,619,968 | +0.15(+0.67%) |