Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 21.19 | 21.20 | 21.06 | 21.15 | 2,563,073 | -0.04(-0.19%) |
Mar 27, 2013 | 21.14 | 21.20 | 20.99 | 21.19 | 1,608,328 | -0.05(-0.26%) |
Mar 26, 2013 | 21.25 | 21.25 | 21.12 | 21.25 | 1,723,200 | +0.11(+0.52%) |
Mar 25, 2013 | 21.24 | 21.26 | 21.05 | 21.14 | 2,089,069 | -0.02(-0.07%) |
Mar 22, 2013 | 21.14 | 21.21 | 21.06 | 21.15 | 2,203,369 | +0.04(+0.19%) |
Mar 21, 2013 | 21.24 | 21.28 | 20.92 | 21.11 | 2,795,731 | -0.19(-0.88%) |
Mar 20, 2013 | 21.27 | 21.32 | 21.21 | 21.30 | 2,265,853 | +0.17(+0.82%) |
Mar 19, 2013 | 21.25 | 21.27 | 21.03 | 21.13 | 2,117,435 | -0.02(-0.07%) |
Mar 18, 2013 | 21.14 | 21.24 | 21.00 | 21.14 | 1,837,120 | -0.20(-0.92%) |
Mar 15, 2013 | 21.30 | 21.36 | 21.19 | 21.34 | 2,801,086 | +0.04(+0.17%) |
Mar 14, 2013 | 21.19 | 21.31 | 21.19 | 21.30 | 3,175,502 | +0.15(+0.70%) |
Mar 13, 2013 | 21.06 | 21.19 | 21.03 | 21.16 | 1,428,428 | +0.10(+0.48%) |
Mar 12, 2013 | 21.12 | 21.19 | 21.01 | 21.05 | 1,547,126 | -0.12(-0.55%) |
Mar 11, 2013 | 21.03 | 21.19 | 21.00 | 21.17 | 2,511,581 | +0.16(+0.78%) |
Mar 08, 2013 | 21.07 | 21.14 | 20.92 | 21.01 | 6,526,509 | +0.08(+0.37%) |
Mar 07, 2013 | 20.65 | 20.95 | 20.65 | 20.93 | 2,085,910 | +0.23(+1.10%) |
Mar 06, 2013 | 20.72 | 20.76 | 20.64 | 20.70 | 1,729,150 | +0.09(+0.42%) |
Mar 05, 2013 | 20.56 | 20.75 | 20.55 | 20.62 | 2,255,922 | +0.09(+0.46%) |
Mar 04, 2013 | 20.30 | 20.55 | 20.24 | 20.52 | 2,579,672 | +0.18(+0.88%) |
Mar 01, 2013 | 20.22 | 20.40 | 20.04 | 20.34 | 2,165,715 | +0.00(+0.00%) |
Feb 28, 2013 | 20.24 | 20.47 | 20.22 | 20.34 | 2,399,681 | +0.07(+0.35%) |
Feb 27, 2013 | 20.01 | 20.31 | 19.97 | 20.27 | 1,504,731 | +0.27(+1.33%) |
Feb 26, 2013 | 20.00 | 20.07 | 19.79 | 20.01 | 2,572,239 | -0.37(-1.80%) |
Feb 22, 2013 | 20.19 | 20.38 | 20.19 | 20.37 | 1,625,955 | +0.23(+1.13%) |
Feb 21, 2013 | 20.34 | 20.36 | 20.08 | 20.15 | 2,802,576 | -0.24(-1.19%) |
Feb 20, 2013 | 20.71 | 20.72 | 20.37 | 20.39 | 1,565,589 | -0.28(-1.36%) |
Feb 19, 2013 | 20.58 | 20.69 | 20.54 | 20.67 | 1,681,266 | +0.16(+0.76%) |
Feb 15, 2013 | 20.59 | 20.64 | 20.48 | 20.51 | 1,229,433 | -0.07(-0.34%) |
Feb 14, 2013 | 20.60 | 20.65 | 20.55 | 20.58 | 1,200,819 | -0.05(-0.27%) |
Feb 13, 2013 | 20.70 | 20.72 | 20.56 | 20.64 | 2,940,461 | -0.01(-0.04%) |
Feb 12, 2013 | 20.47 | 20.68 | 20.45 | 20.65 | 1,574,390 | +0.16(+0.80%) |
Feb 11, 2013 | 20.45 | 20.51 | 20.35 | 20.48 | 1,524,549 | +0.07(+0.35%) |
Feb 08, 2013 | 20.32 | 20.44 | 20.30 | 20.41 | 1,372,462 | +0.05(+0.27%) |
Feb 07, 2013 | 20.37 | 20.45 | 20.20 | 20.36 | 1,248,293 | +0.01(+0.04%) |
Feb 06, 2013 | 20.19 | 20.35 | 20.15 | 20.35 | 1,951,147 | +0.32(+1.60%) |
Feb 04, 2013 | 20.17 | 20.17 | 19.97 | 20.03 | 1,286,567 | -0.20(-0.97%) |
Feb 01, 2013 | 20.11 | 20.26 | 20.01 | 20.22 | 1,656,464 | +0.29(+1.45%) |
Jan 31, 2013 | 19.92 | 19.98 | 19.78 | 19.93 | 2,157,273 | -0.01(-0.04%) |
Jan 30, 2013 | 19.84 | 19.98 | 19.78 | 19.94 | 2,189,767 | +0.09(+0.43%) |
Jan 29, 2013 | 19.79 | 19.89 | 19.79 | 19.86 | 2,028,431 | +0.04(+0.20%) |
Jan 28, 2013 | 19.87 | 19.87 | 19.69 | 19.82 | 847,033 | -0.01(-0.04%) |
Jan 25, 2013 | 19.89 | 19.89 | 19.68 | 19.83 | 1,572,201 | +0.03(+0.16%) |
Jan 24, 2013 | 19.77 | 19.88 | 19.71 | 19.79 | 1,550,701 | +0.07(+0.36%) |
Jan 23, 2013 | 19.83 | 19.85 | 19.68 | 19.72 | 1,348,390 | -0.10(-0.51%) |
Jan 22, 2013 | 19.57 | 19.83 | 19.57 | 19.83 | 1,733,225 | +0.17(+0.88%) |
Jan 18, 2013 | 19.68 | 19.76 | 19.52 | 19.65 | 1,910,993 | -0.06(-0.32%) |
Jan 17, 2013 | 19.65 | 19.75 | 19.59 | 19.72 | 1,854,353 | +0.16(+0.80%) |
Jan 16, 2013 | 19.48 | 19.60 | 19.42 | 19.56 | 1,748,450 | +0.05(+0.28%) |
Jan 15, 2013 | 19.35 | 19.53 | 19.31 | 19.50 | 2,495,985 | +0.10(+0.52%) |
Jan 14, 2013 | 19.39 | 19.46 | 19.23 | 19.40 | 1,784,030 | +0.03(+0.16%) |
Jan 11, 2013 | 19.50 | 19.54 | 19.22 | 19.37 | 2,439,895 | -0.16(-0.84%) |
Jan 10, 2013 | 19.50 | 19.55 | 19.37 | 19.54 | 1,733,664 | +0.19(+0.97%) |
Jan 09, 2013 | 19.53 | 19.54 | 19.29 | 19.35 | 2,257,384 | -0.09(-0.48%) |
Jan 08, 2013 | 19.47 | 19.53 | 19.36 | 19.44 | 708,998 | -0.09(-0.48%) |
Jan 07, 2013 | 19.53 | 19.56 | 19.40 | 19.54 | 1,167,282 | -0.05(-0.24%) |
Jan 04, 2013 | 19.32 | 19.61 | 19.29 | 19.58 | 993,122 | +0.31(+1.58%) |
Jan 03, 2013 | 19.23 | 19.32 | 19.14 | 19.28 | 1,885,821 | +0.05(+0.29%) |