Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 21.29 | 21.41 | 21.17 | 21.35 | 6,536,266 | +0.07(+0.32%) |
Mar 27, 2013 | 21.45 | 21.45 | 21.18 | 21.28 | 7,494,798 | -0.31(-1.45%) |
Mar 26, 2013 | 21.58 | 21.72 | 21.51 | 21.59 | 4,889,200 | +0.09(+0.43%) |
Mar 25, 2013 | 21.60 | 21.72 | 21.42 | 21.50 | 5,399,053 | -0.06(-0.28%) |
Mar 22, 2013 | 21.33 | 21.65 | 21.31 | 21.56 | 5,730,557 | +0.32(+1.51%) |
Mar 21, 2013 | 21.43 | 21.53 | 21.21 | 21.24 | 4,625,999 | -0.31(-1.45%) |
Mar 20, 2013 | 21.66 | 21.84 | 21.47 | 21.55 | 7,842,582 | +0.04(+0.18%) |
Mar 19, 2013 | 21.71 | 21.83 | 21.41 | 21.52 | 7,045,676 | -0.11(-0.53%) |
Mar 18, 2013 | 21.58 | 21.72 | 21.56 | 21.63 | 8,466,693 | -0.37(-1.70%) |
Mar 15, 2013 | 22.01 | 22.17 | 21.75 | 22.00 | 14,496,512 | -0.11(-0.48%) |
Mar 14, 2013 | 22.06 | 22.21 | 21.98 | 22.11 | 6,182,427 | +0.09(+0.42%) |
Mar 13, 2013 | 21.84 | 22.10 | 21.79 | 22.02 | 5,522,339 | +0.20(+0.91%) |
Mar 12, 2013 | 21.78 | 21.90 | 21.73 | 21.82 | 5,147,588 | -0.02(-0.07%) |
Mar 11, 2013 | 21.66 | 21.90 | 21.49 | 21.84 | 4,695,307 | +0.08(+0.39%) |
Mar 08, 2013 | 21.52 | 21.85 | 21.49 | 21.75 | 7,772,435 | +0.39(+1.82%) |
Mar 07, 2013 | 21.22 | 21.42 | 21.18 | 21.36 | 6,698,250 | +0.20(+0.94%) |
Mar 06, 2013 | 21.38 | 21.51 | 21.15 | 21.16 | 8,362,278 | -0.07(-0.32%) |
Mar 05, 2013 | 21.22 | 21.36 | 21.16 | 21.23 | 5,770,255 | +0.20(+0.94%) |
Mar 04, 2013 | 20.71 | 21.04 | 20.66 | 21.04 | 4,856,983 | +0.29(+1.40%) |
Mar 01, 2013 | 20.59 | 20.86 | 20.39 | 20.75 | 7,490,651 | +0.05(+0.22%) |
Feb 28, 2013 | 20.78 | 20.97 | 20.68 | 20.70 | 9,213,305 | -0.20(-0.95%) |
Feb 27, 2013 | 20.62 | 20.94 | 20.52 | 20.90 | 6,281,387 | +0.25(+1.22%) |
Feb 26, 2013 | 20.58 | 20.68 | 20.34 | 20.65 | 7,621,732 | -0.43(-2.03%) |
Feb 22, 2013 | 21.04 | 21.10 | 20.91 | 21.07 | 5,398,199 | +0.24(+1.14%) |
Feb 21, 2013 | 21.23 | 21.25 | 20.75 | 20.84 | 6,330,450 | -0.41(-1.94%) |
Feb 20, 2013 | 21.51 | 21.55 | 21.22 | 21.25 | 6,554,151 | -0.29(-1.35%) |
Feb 19, 2013 | 21.43 | 21.55 | 21.33 | 21.54 | 6,744,079 | +0.19(+0.89%) |
Feb 15, 2013 | 21.48 | 21.63 | 21.20 | 21.35 | 7,810,679 | -0.08(-0.39%) |
Feb 14, 2013 | 21.43 | 21.52 | 21.38 | 21.43 | 6,318,739 | -0.05(-0.25%) |
Feb 13, 2013 | 21.33 | 21.70 | 21.30 | 21.49 | 9,826,902 | +0.21(+0.97%) |
Feb 12, 2013 | 21.17 | 21.36 | 21.09 | 21.28 | 7,606,746 | -0.02(-0.11%) |
Feb 11, 2013 | 21.23 | 21.31 | 21.05 | 21.30 | 5,633,575 | +0.02(+0.11%) |
Feb 08, 2013 | 21.20 | 21.36 | 21.17 | 21.28 | 8,110,898 | +0.07(+0.32%) |
Feb 07, 2013 | 21.10 | 21.25 | 20.97 | 21.21 | 9,629,226 | +0.12(+0.58%) |
Feb 06, 2013 | 20.75 | 21.09 | 20.67 | 21.09 | 7,153,816 | +0.35(+1.69%) |
Feb 04, 2013 | 20.64 | 20.86 | 20.59 | 20.74 | 8,700,770 | -0.12(-0.58%) |
Feb 01, 2013 | 20.83 | 21.10 | 20.75 | 20.86 | 7,023,747 | +0.14(+0.70%) |
Jan 31, 2013 | 20.75 | 20.84 | 20.65 | 20.71 | 7,497,932 | -0.11(-0.55%) |
Jan 30, 2013 | 20.71 | 20.93 | 20.62 | 20.83 | 6,237,994 | +0.02(+0.11%) |
Jan 29, 2013 | 20.53 | 20.81 | 20.51 | 20.81 | 7,719,915 | +0.14(+0.70%) |
Jan 28, 2013 | 20.71 | 20.79 | 20.47 | 20.66 | 10,558,003 | +0.01(+0.04%) |
Jan 25, 2013 | 20.65 | 20.73 | 20.48 | 20.65 | 6,976,922 | +0.05(+0.26%) |
Jan 24, 2013 | 20.45 | 20.68 | 20.44 | 20.60 | 9,018,979 | +0.16(+0.78%) |
Jan 23, 2013 | 20.35 | 20.49 | 20.31 | 20.44 | 9,694,002 | -0.04(-0.19%) |
Jan 22, 2013 | 20.06 | 20.49 | 20.06 | 20.48 | 11,684,129 | +0.34(+1.70%) |
Jan 18, 2013 | 20.04 | 20.17 | 19.81 | 20.14 | 12,795,910 | +0.07(+0.34%) |
Jan 17, 2013 | 19.60 | 20.17 | 19.52 | 20.07 | 12,691,723 | +0.30(+1.54%) |
Jan 16, 2013 | 19.58 | 19.89 | 19.45 | 19.76 | 16,268,038 | -0.56(-2.76%) |
Jan 15, 2013 | 20.21 | 20.41 | 20.20 | 20.33 | 11,100,718 | +0.05(+0.22%) |
Jan 14, 2013 | 20.24 | 20.33 | 20.10 | 20.28 | 6,454,090 | -0.05(-0.22%) |
Jan 11, 2013 | 20.29 | 20.34 | 20.05 | 20.33 | 7,202,940 | -0.04(-0.19%) |
Jan 10, 2013 | 20.40 | 20.49 | 20.23 | 20.36 | 12,916,669 | +0.17(+0.83%) |
Jan 09, 2013 | 20.22 | 20.43 | 20.09 | 20.20 | 6,840,963 | +0.07(+0.34%) |
Jan 08, 2013 | 20.34 | 20.35 | 20.02 | 20.13 | 6,277,411 | -0.28(-1.38%) |
Jan 07, 2013 | 20.26 | 20.43 | 19.96 | 20.41 | 8,944,566 | -0.30(-1.47%) |
Jan 04, 2013 | 20.06 | 20.74 | 19.94 | 20.71 | 11,953,381 | +0.54(+2.67%) |
Jan 03, 2013 | 20.39 | 20.39 | 20.05 | 20.17 | 8,947,112 | -0.23(-1.12%) |