Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 21.07 | 21.20 | 20.91 | 21.03 | 2,526,533 | -0.10(-0.49%) |
Mar 27, 2013 | 21.13 | 21.37 | 20.99 | 21.13 | 3,002,083 | -0.18(-0.84%) |
Mar 26, 2013 | 21.20 | 21.37 | 21.02 | 21.31 | 2,748,748 | +0.35(+1.67%) |
Mar 25, 2013 | 21.02 | 21.17 | 20.70 | 20.96 | 3,487,735 | -0.04(-0.18%) |
Mar 22, 2013 | 21.01 | 21.12 | 20.72 | 21.00 | 2,471,773 | +0.02(+0.11%) |
Mar 21, 2013 | 21.19 | 21.45 | 20.97 | 20.98 | 2,638,353 | -0.28(-1.30%) |
Mar 20, 2013 | 20.96 | 21.53 | 20.70 | 21.25 | 5,731,360 | +0.58(+2.78%) |
Mar 19, 2013 | 21.74 | 21.83 | 20.38 | 20.68 | 8,825,380 | -1.11(-5.11%) |
Mar 18, 2013 | 22.00 | 22.28 | 21.73 | 21.79 | 2,079,237 | -0.60(-2.67%) |
Mar 15, 2013 | 22.06 | 22.52 | 22.01 | 22.39 | 3,209,614 | +0.36(+1.63%) |
Mar 14, 2013 | 22.12 | 22.17 | 21.80 | 22.03 | 2,413,475 | -0.02(-0.10%) |
Mar 13, 2013 | 23.01 | 23.08 | 22.03 | 22.05 | 2,748,574 | -0.95(-4.12%) |
Mar 12, 2013 | 22.91 | 23.39 | 22.87 | 23.00 | 2,289,558 | +0.17(+0.75%) |
Mar 11, 2013 | 22.79 | 22.90 | 22.45 | 22.83 | 1,560,769 | +0.01(+0.03%) |
Mar 08, 2013 | 22.99 | 23.08 | 22.57 | 22.82 | 2,210,268 | -0.01(-0.03%) |
Mar 07, 2013 | 23.04 | 23.44 | 22.70 | 22.83 | 2,147,141 | -0.01(-0.03%) |
Mar 06, 2013 | 22.41 | 22.90 | 22.25 | 22.84 | 2,671,121 | +0.66(+3.00%) |
Mar 05, 2013 | 22.20 | 22.59 | 22.14 | 22.17 | 2,630,509 | +0.16(+0.71%) |
Mar 04, 2013 | 22.42 | 22.43 | 21.91 | 22.02 | 3,088,888 | -0.59(-2.61%) |
Mar 01, 2013 | 22.95 | 22.95 | 22.36 | 22.61 | 3,046,642 | -0.46(-2.01%) |
Feb 28, 2013 | 23.26 | 23.36 | 22.95 | 23.07 | 2,027,611 | -0.23(-0.99%) |
Feb 27, 2013 | 22.81 | 23.40 | 22.72 | 23.30 | 2,275,963 | +0.45(+1.96%) |
Feb 26, 2013 | 23.03 | 23.14 | 22.61 | 22.85 | 3,283,126 | -0.13(-0.55%) |
Feb 25, 2013 | 23.25 | 23.49 | 22.96 | 22.98 | 3,076,727 | -0.25(-1.06%) |
Feb 22, 2013 | 23.31 | 23.46 | 23.00 | 23.23 | 1,753,842 | +0.01(+0.03%) |
Feb 21, 2013 | 23.16 | 23.47 | 22.99 | 23.22 | 4,424,097 | -0.04(-0.19%) |
Feb 20, 2013 | 24.04 | 24.05 | 23.20 | 23.26 | 3,216,062 | -0.93(-3.86%) |
Feb 19, 2013 | 24.39 | 24.56 | 24.12 | 24.20 | 3,360,815 | -0.52(-2.09%) |
Feb 15, 2013 | 25.39 | 25.39 | 24.62 | 24.71 | 2,268,664 | -0.79(-3.10%) |
Feb 14, 2013 | 25.10 | 25.60 | 24.98 | 25.50 | 2,306,662 | +0.31(+1.21%) |
Feb 13, 2013 | 25.34 | 25.67 | 24.97 | 25.20 | 2,087,863 | -0.10(-0.41%) |
Feb 12, 2013 | 24.90 | 25.47 | 24.67 | 25.30 | 2,867,296 | +0.51(+2.05%) |
Feb 11, 2013 | 24.71 | 24.89 | 24.50 | 24.79 | 2,772,887 | -0.01(-0.03%) |
Feb 08, 2013 | 25.49 | 25.59 | 24.61 | 24.80 | 6,941,091 | -0.98(-3.79%) |
Feb 07, 2013 | 27.24 | 27.36 | 25.59 | 25.78 | 6,166,471 | -1.75(-6.37%) |
Feb 06, 2013 | 27.45 | 27.75 | 27.45 | 27.53 | 2,939,716 | +0.22(+0.82%) |
Feb 04, 2013 | 27.42 | 27.45 | 27.01 | 27.31 | 1,743,351 | -0.40(-1.43%) |
Feb 01, 2013 | 27.55 | 27.85 | 27.34 | 27.71 | 1,976,859 | +0.46(+1.67%) |
Jan 31, 2013 | 27.25 | 27.61 | 27.21 | 27.25 | 2,106,775 | +0.02(+0.08%) |
Jan 30, 2013 | 27.77 | 27.95 | 27.17 | 27.23 | 2,008,917 | -0.55(-1.96%) |
Jan 29, 2013 | 27.69 | 27.90 | 27.60 | 27.77 | 1,304,548 | +0.13(+0.49%) |
Jan 28, 2013 | 28.03 | 28.19 | 27.55 | 27.64 | 1,280,597 | -0.38(-1.36%) |
Jan 25, 2013 | 28.15 | 28.23 | 27.59 | 28.02 | 1,885,902 | -0.17(-0.61%) |
Jan 24, 2013 | 28.04 | 28.40 | 27.90 | 28.19 | 2,112,381 | +0.12(+0.43%) |
Jan 23, 2013 | 28.08 | 28.25 | 27.89 | 28.07 | 1,485,931 | -0.15(-0.53%) |
Jan 22, 2013 | 27.77 | 28.23 | 27.77 | 28.22 | 2,510,860 | +0.25(+0.91%) |
Jan 18, 2013 | 27.87 | 28.04 | 27.61 | 27.97 | 1,295,245 | +0.14(+0.51%) |
Jan 17, 2013 | 27.66 | 27.94 | 27.53 | 27.83 | 1,916,780 | +0.32(+1.17%) |
Jan 16, 2013 | 27.80 | 27.80 | 27.42 | 27.50 | 1,611,798 | -0.57(-2.02%) |
Jan 15, 2013 | 27.70 | 28.09 | 27.66 | 28.07 | 1,377,861 | +0.19(+0.70%) |
Jan 14, 2013 | 28.29 | 28.47 | 27.81 | 27.88 | 2,370,734 | -0.16(-0.56%) |
Jan 11, 2013 | 28.46 | 28.49 | 27.83 | 28.03 | 2,614,910 | -0.61(-2.14%) |
Jan 10, 2013 | 28.23 | 28.80 | 28.06 | 28.65 | 3,101,909 | +0.78(+2.81%) |
Jan 09, 2013 | 27.56 | 27.97 | 27.32 | 27.86 | 2,655,963 | +0.45(+1.63%) |
Jan 08, 2013 | 27.86 | 28.03 | 27.41 | 27.42 | 2,223,436 | -0.68(-2.42%) |
Jan 07, 2013 | 27.95 | 28.26 | 27.81 | 28.09 | 1,394,962 | -0.09(-0.32%) |
Jan 04, 2013 | 27.86 | 28.22 | 27.74 | 28.18 | 2,320,458 | +0.26(+0.94%) |
Jan 03, 2013 | 28.30 | 28.34 | 27.74 | 27.92 | 2,119,036 | -0.47(-1.66%) |