Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 24.32 | 24.94 | 24.28 | 24.91 | 8,031,901 | +0.56(+2.31%) |
Mar 27, 2013 | 24.12 | 24.36 | 24.06 | 24.35 | 4,582,101 | +0.10(+0.43%) |
Mar 26, 2013 | 24.16 | 24.34 | 24.14 | 24.25 | 2,992,717 | +0.19(+0.80%) |
Mar 25, 2013 | 24.31 | 24.37 | 24.00 | 24.06 | 3,704,965 | -0.16(-0.64%) |
Mar 22, 2013 | 24.12 | 24.24 | 24.09 | 24.21 | 2,846,955 | +0.13(+0.52%) |
Mar 21, 2013 | 24.27 | 24.35 | 24.00 | 24.09 | 3,340,820 | -0.30(-1.21%) |
Mar 20, 2013 | 24.28 | 24.47 | 24.24 | 24.38 | 3,781,041 | +0.23(+0.95%) |
Mar 19, 2013 | 24.19 | 24.30 | 24.02 | 24.15 | 4,885,746 | +0.01(+0.03%) |
Mar 18, 2013 | 24.17 | 24.37 | 24.04 | 24.14 | 4,148,045 | -0.23(-0.94%) |
Mar 15, 2013 | 24.23 | 24.38 | 24.08 | 24.37 | 8,731,174 | +0.07(+0.27%) |
Mar 14, 2013 | 24.37 | 24.37 | 24.21 | 24.31 | 4,940,768 | -0.01(-0.06%) |
Mar 13, 2013 | 24.04 | 24.34 | 23.95 | 24.32 | 6,557,458 | +0.27(+1.14%) |
Mar 12, 2013 | 23.94 | 24.14 | 23.86 | 24.05 | 4,962,633 | +0.07(+0.31%) |
Mar 11, 2013 | 23.94 | 24.12 | 23.80 | 23.97 | 4,017,447 | -0.06(-0.25%) |
Mar 08, 2013 | 23.99 | 24.20 | 23.92 | 24.03 | 6,060,276 | -0.02(-0.09%) |
Mar 07, 2013 | 23.97 | 24.09 | 23.87 | 24.06 | 4,095,393 | +0.18(+0.77%) |
Mar 06, 2013 | 23.81 | 23.94 | 23.75 | 23.87 | 5,227,447 | +0.08(+0.34%) |
Mar 05, 2013 | 23.74 | 23.91 | 23.68 | 23.79 | 5,561,642 | +0.14(+0.59%) |
Mar 04, 2013 | 23.57 | 23.72 | 23.42 | 23.65 | 5,305,588 | +0.04(+0.16%) |
Mar 01, 2013 | 23.41 | 23.63 | 23.18 | 23.61 | 5,171,734 | +0.08(+0.35%) |
Feb 28, 2013 | 23.68 | 23.73 | 23.53 | 23.53 | 7,538,555 | -0.10(-0.44%) |
Feb 27, 2013 | 23.50 | 23.71 | 23.35 | 23.64 | 6,419,639 | +0.13(+0.53%) |
Feb 26, 2013 | 23.38 | 23.54 | 23.05 | 23.51 | 6,596,797 | +0.10(+0.41%) |
Feb 25, 2013 | 23.84 | 23.95 | 23.41 | 23.41 | 7,616,015 | -0.30(-1.25%) |
Feb 22, 2013 | 23.93 | 23.97 | 23.66 | 23.71 | 6,556,621 | -0.01(-0.03%) |
Feb 21, 2013 | 23.87 | 23.95 | 23.62 | 23.72 | 8,759,259 | -0.29(-1.20%) |
Feb 20, 2013 | 24.44 | 24.44 | 23.95 | 24.00 | 10,527,117 | -0.43(-1.75%) |
Feb 19, 2013 | 24.06 | 24.45 | 24.01 | 24.43 | 9,999,534 | +0.38(+1.57%) |
Feb 15, 2013 | 23.43 | 24.06 | 23.43 | 24.06 | 21,400,614 | +1.00(+4.36%) |
Feb 14, 2013 | 22.78 | 23.15 | 22.73 | 23.05 | 9,877,250 | +0.18(+0.77%) |
Feb 13, 2013 | 22.69 | 22.88 | 22.51 | 22.88 | 9,194,521 | +0.26(+1.14%) |
Feb 12, 2013 | 22.19 | 22.63 | 22.08 | 22.62 | 7,539,872 | +0.39(+1.75%) |
Feb 11, 2013 | 22.21 | 22.35 | 22.12 | 22.23 | 6,018,726 | +0.04(+0.20%) |
Feb 08, 2013 | 22.25 | 22.38 | 22.14 | 22.19 | 6,524,086 | -0.04(-0.20%) |
Feb 07, 2013 | 22.25 | 22.64 | 22.10 | 22.23 | 10,239,411 | -0.07(-0.30%) |
Feb 06, 2013 | 21.55 | 22.35 | 21.49 | 22.30 | 11,302,426 | +1.42(+6.79%) |
Feb 04, 2013 | 20.98 | 21.03 | 20.78 | 20.88 | 11,105,847 | -0.17(-0.80%) |
Feb 01, 2013 | 21.14 | 21.27 | 20.89 | 21.05 | 6,457,677 | +0.10(+0.49%) |
Jan 31, 2013 | 21.01 | 21.14 | 20.88 | 20.94 | 7,381,639 | -0.12(-0.56%) |
Jan 30, 2013 | 21.10 | 21.25 | 20.92 | 21.06 | 7,372,504 | +0.05(+0.24%) |
Jan 29, 2013 | 21.03 | 21.16 | 20.87 | 21.01 | 6,064,094 | -0.01(-0.07%) |
Jan 28, 2013 | 21.24 | 21.24 | 20.69 | 21.03 | 5,700,963 | -0.24(-1.14%) |
Jan 25, 2013 | 21.35 | 21.43 | 21.05 | 21.27 | 4,105,675 | -0.04(-0.21%) |
Jan 24, 2013 | 21.06 | 21.35 | 21.06 | 21.31 | 4,361,021 | +0.27(+1.29%) |
Jan 23, 2013 | 21.25 | 21.36 | 21.02 | 21.04 | 2,878,353 | -0.33(-1.55%) |
Jan 22, 2013 | 21.03 | 21.37 | 21.03 | 21.37 | 5,390,577 | +0.34(+1.64%) |
Jan 18, 2013 | 21.17 | 21.17 | 20.86 | 21.03 | 4,031,396 | -0.10(-0.49%) |
Jan 17, 2013 | 20.94 | 21.23 | 20.89 | 21.13 | 5,335,112 | +0.29(+1.37%) |
Jan 16, 2013 | 20.80 | 20.89 | 20.70 | 20.84 | 3,533,433 | -0.02(-0.11%) |
Jan 15, 2013 | 20.83 | 20.89 | 20.69 | 20.86 | 4,129,235 | -0.10(-0.49%) |
Jan 14, 2013 | 20.81 | 21.00 | 20.71 | 20.97 | 3,313,893 | +0.16(+0.78%) |
Jan 11, 2013 | 20.83 | 20.84 | 20.56 | 20.81 | 3,914,962 | +0.00(+0.00%) |
Jan 10, 2013 | 20.97 | 21.01 | 20.75 | 20.81 | 4,727,267 | -0.10(-0.49%) |
Jan 09, 2013 | 20.86 | 21.05 | 20.65 | 20.91 | 5,218,472 | +0.10(+0.49%) |
Jan 08, 2013 | 20.50 | 20.82 | 20.48 | 20.81 | 5,260,776 | +0.24(+1.18%) |
Jan 07, 2013 | 21.36 | 21.36 | 20.50 | 20.56 | 11,359,337 | -0.89(-4.14%) |
Jan 04, 2013 | 20.92 | 21.50 | 20.89 | 21.45 | 7,958,419 | +0.57(+2.74%) |
Jan 03, 2013 | 21.11 | 21.11 | 20.78 | 20.88 | 5,408,790 | -0.17(-0.80%) |