Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 21.81 | 21.91 | 21.48 | 21.73 | 4,543,823 | -0.08(-0.37%) |
Mar 27, 2013 | 21.54 | 21.84 | 21.37 | 21.81 | 4,044,779 | +0.16(+0.74%) |
Mar 26, 2013 | 22.03 | 22.18 | 21.51 | 21.65 | 4,928,209 | -0.24(-1.10%) |
Mar 25, 2013 | 22.17 | 22.55 | 21.75 | 21.89 | 4,839,200 | -0.21(-0.97%) |
Mar 22, 2013 | 22.36 | 22.42 | 22.03 | 22.10 | 4,150,425 | -0.14(-0.64%) |
Mar 21, 2013 | 22.65 | 22.65 | 21.86 | 22.25 | 10,462,526 | -0.49(-2.16%) |
Mar 20, 2013 | 21.94 | 22.85 | 21.89 | 22.74 | 7,221,670 | +1.00(+4.61%) |
Mar 19, 2013 | 21.89 | 22.10 | 21.58 | 21.74 | 5,241,510 | +0.05(+0.25%) |
Mar 18, 2013 | 21.51 | 21.91 | 21.43 | 21.68 | 5,248,518 | -0.08(-0.37%) |
Mar 15, 2013 | 21.84 | 22.14 | 21.73 | 21.76 | 6,968,069 | -0.17(-0.77%) |
Mar 14, 2013 | 21.64 | 21.98 | 21.60 | 21.93 | 4,726,021 | +0.46(+2.12%) |
Mar 13, 2013 | 21.11 | 21.63 | 20.94 | 21.48 | 6,011,467 | +0.35(+1.65%) |
Mar 12, 2013 | 21.37 | 21.49 | 21.04 | 21.13 | 4,307,233 | -0.30(-1.38%) |
Mar 11, 2013 | 21.52 | 21.67 | 21.34 | 21.42 | 5,488,427 | -0.10(-0.46%) |
Mar 08, 2013 | 21.48 | 21.62 | 21.08 | 21.52 | 4,583,313 | +0.22(+1.05%) |
Mar 07, 2013 | 21.19 | 21.34 | 20.89 | 21.30 | 5,658,094 | +0.10(+0.46%) |
Mar 06, 2013 | 21.37 | 21.73 | 21.15 | 21.20 | 8,110,753 | -0.08(-0.38%) |
Mar 05, 2013 | 20.84 | 21.45 | 20.83 | 21.28 | 7,551,711 | +0.50(+2.41%) |
Mar 04, 2013 | 20.03 | 20.87 | 19.96 | 20.78 | 7,251,245 | +0.65(+3.24%) |
Mar 01, 2013 | 19.80 | 20.30 | 19.45 | 20.13 | 6,970,088 | +0.19(+0.94%) |
Feb 28, 2013 | 20.25 | 20.39 | 19.93 | 19.94 | 5,035,564 | -0.31(-1.54%) |
Feb 27, 2013 | 19.90 | 20.36 | 19.77 | 20.25 | 5,405,056 | +0.36(+1.80%) |
Feb 26, 2013 | 19.30 | 19.95 | 19.25 | 19.90 | 6,916,724 | +0.79(+4.12%) |
Feb 25, 2013 | 20.07 | 20.19 | 19.09 | 19.11 | 6,907,383 | -0.84(-4.21%) |
Feb 22, 2013 | 19.90 | 20.11 | 19.81 | 19.95 | 4,493,837 | +0.13(+0.63%) |
Feb 21, 2013 | 19.67 | 20.05 | 19.25 | 19.82 | 9,509,494 | +0.21(+1.09%) |
Feb 20, 2013 | 20.55 | 20.64 | 19.45 | 19.61 | 14,174,686 | -1.22(-5.84%) |
Feb 19, 2013 | 21.25 | 21.54 | 20.52 | 20.83 | 7,427,420 | -0.33(-1.56%) |
Feb 15, 2013 | 21.23 | 21.53 | 21.05 | 21.16 | 4,400,563 | -0.11(-0.50%) |
Feb 14, 2013 | 21.26 | 21.44 | 21.21 | 21.26 | 3,831,687 | -0.04(-0.21%) |
Feb 13, 2013 | 21.49 | 21.86 | 21.22 | 21.31 | 7,009,057 | -0.20(-0.92%) |
Feb 12, 2013 | 20.61 | 22.05 | 20.60 | 21.50 | 11,491,673 | +1.01(+4.93%) |
Feb 11, 2013 | 20.67 | 20.97 | 20.47 | 20.49 | 4,855,988 | -0.14(-0.69%) |
Feb 08, 2013 | 20.75 | 20.88 | 20.46 | 20.64 | 3,146,566 | -0.08(-0.39%) |
Feb 07, 2013 | 20.97 | 21.03 | 20.45 | 20.72 | 5,127,945 | -0.24(-1.15%) |
Feb 06, 2013 | 21.07 | 21.41 | 20.91 | 20.96 | 5,444,577 | +0.52(+2.54%) |
Feb 04, 2013 | 20.70 | 20.91 | 20.40 | 20.44 | 5,590,114 | -0.44(-2.10%) |
Feb 01, 2013 | 21.33 | 21.72 | 20.83 | 20.88 | 9,168,876 | -0.28(-1.31%) |
Jan 31, 2013 | 20.59 | 21.16 | 20.44 | 21.16 | 10,287,338 | +0.54(+2.60%) |
Jan 30, 2013 | 21.05 | 21.17 | 20.49 | 20.62 | 14,205,480 | -0.68(-3.19%) |
Jan 29, 2013 | 19.89 | 21.49 | 19.81 | 21.30 | 24,987,904 | +2.24(+11.78%) |
Jan 28, 2013 | 19.54 | 19.67 | 18.88 | 19.05 | 7,357,115 | -0.40(-2.07%) |
Jan 25, 2013 | 19.47 | 19.52 | 19.29 | 19.46 | 6,669,956 | +0.04(+0.18%) |
Jan 24, 2013 | 19.54 | 19.81 | 19.25 | 19.42 | 7,565,286 | -0.09(-0.46%) |
Jan 23, 2013 | 19.39 | 19.54 | 19.16 | 19.51 | 4,839,205 | +0.24(+1.25%) |
Jan 22, 2013 | 19.36 | 19.40 | 18.92 | 19.27 | 5,516,523 | +0.03(+0.14%) |
Jan 18, 2013 | 19.30 | 19.38 | 19.12 | 19.24 | 4,421,073 | -0.01(-0.05%) |
Jan 17, 2013 | 18.94 | 19.33 | 18.94 | 19.25 | 4,932,816 | +0.47(+2.52%) |
Jan 16, 2013 | 18.74 | 19.00 | 18.64 | 18.78 | 3,300,667 | -0.07(-0.38%) |
Jan 15, 2013 | 18.55 | 18.88 | 18.45 | 18.85 | 5,869,033 | +0.17(+0.91%) |
Jan 14, 2013 | 18.78 | 19.05 | 18.59 | 18.68 | 3,102,781 | -0.05(-0.29%) |
Jan 11, 2013 | 18.90 | 19.13 | 18.51 | 18.73 | 4,052,196 | +0.08(+0.43%) |
Jan 10, 2013 | 19.00 | 19.00 | 18.51 | 18.65 | 4,309,097 | -0.26(-1.37%) |
Jan 09, 2013 | 18.71 | 19.14 | 18.62 | 18.91 | 5,329,089 | +0.38(+2.03%) |
Jan 08, 2013 | 18.60 | 18.67 | 18.38 | 18.54 | 3,314,818 | -0.07(-0.38%) |
Jan 07, 2013 | 18.41 | 18.68 | 18.33 | 18.61 | 4,605,319 | +0.08(+0.43%) |
Jan 04, 2013 | 18.22 | 18.55 | 18.11 | 18.53 | 5,068,318 | +0.30(+1.67%) |
Jan 03, 2013 | 18.44 | 18.60 | 18.06 | 18.22 | 8,306,495 | -0.01(-0.05%) |