Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 24.52 | 25.15 | 24.48 | 25.12 | 7,966,781 | +0.57(+2.31%) |
Mar 27, 2013 | 24.31 | 24.56 | 24.25 | 24.55 | 4,544,950 | +0.10(+0.43%) |
Mar 26, 2013 | 24.36 | 24.54 | 24.33 | 24.45 | 2,968,453 | +0.19(+0.80%) |
Mar 25, 2013 | 24.51 | 24.57 | 24.20 | 24.25 | 3,674,926 | -0.16(-0.64%) |
Mar 22, 2013 | 24.31 | 24.44 | 24.29 | 24.41 | 2,823,872 | +0.13(+0.52%) |
Mar 21, 2013 | 24.47 | 24.55 | 24.19 | 24.28 | 3,313,733 | -0.30(-1.21%) |
Mar 20, 2013 | 24.48 | 24.67 | 24.44 | 24.58 | 3,750,385 | +0.23(+0.95%) |
Mar 19, 2013 | 24.39 | 24.50 | 24.22 | 24.35 | 4,846,134 | +0.01(+0.03%) |
Mar 18, 2013 | 24.36 | 24.57 | 24.24 | 24.34 | 4,114,414 | -0.23(-0.94%) |
Mar 15, 2013 | 24.42 | 24.58 | 24.27 | 24.57 | 8,660,385 | +0.07(+0.27%) |
Mar 14, 2013 | 24.57 | 24.57 | 24.41 | 24.51 | 4,900,710 | -0.01(-0.06%) |
Mar 13, 2013 | 24.24 | 24.54 | 24.14 | 24.52 | 6,504,292 | +0.28(+1.14%) |
Mar 12, 2013 | 24.13 | 24.34 | 24.05 | 24.25 | 4,922,397 | +0.07(+0.31%) |
Mar 11, 2013 | 24.13 | 24.32 | 24.00 | 24.17 | 3,984,875 | -0.06(-0.25%) |
Mar 08, 2013 | 24.19 | 24.40 | 24.11 | 24.23 | 6,011,141 | -0.02(-0.09%) |
Mar 07, 2013 | 24.16 | 24.29 | 24.07 | 24.25 | 4,062,188 | +0.19(+0.77%) |
Mar 06, 2013 | 24.01 | 24.13 | 23.95 | 24.07 | 5,185,064 | +0.08(+0.34%) |
Mar 05, 2013 | 23.93 | 24.10 | 23.87 | 23.98 | 5,516,550 | +0.14(+0.59%) |
Mar 04, 2013 | 23.76 | 23.92 | 23.61 | 23.84 | 5,262,571 | +0.04(+0.16%) |
Mar 01, 2013 | 23.60 | 23.82 | 23.37 | 23.81 | 5,129,803 | +0.08(+0.35%) |
Feb 28, 2013 | 23.87 | 23.93 | 23.72 | 23.72 | 7,477,434 | -0.10(-0.44%) |
Feb 27, 2013 | 23.69 | 23.90 | 23.54 | 23.83 | 6,367,590 | +0.13(+0.53%) |
Feb 26, 2013 | 23.57 | 23.74 | 23.24 | 23.70 | 6,543,312 | +0.10(+0.41%) |
Feb 25, 2013 | 24.04 | 24.15 | 23.60 | 23.60 | 7,554,267 | -0.30(-1.25%) |
Feb 22, 2013 | 24.13 | 24.17 | 23.86 | 23.90 | 6,503,462 | -0.01(-0.03%) |
Feb 21, 2013 | 24.07 | 24.15 | 23.81 | 23.91 | 8,688,241 | -0.29(-1.20%) |
Feb 20, 2013 | 24.64 | 24.64 | 24.15 | 24.20 | 10,441,766 | -0.43(-1.75%) |
Feb 19, 2013 | 24.26 | 24.65 | 24.21 | 24.63 | 9,918,461 | +0.38(+1.57%) |
Feb 15, 2013 | 23.62 | 24.25 | 23.62 | 24.25 | 21,227,104 | +1.01(+4.36%) |
Feb 14, 2013 | 22.97 | 23.34 | 22.91 | 23.24 | 9,797,168 | +0.18(+0.77%) |
Feb 13, 2013 | 22.88 | 23.06 | 22.69 | 23.06 | 9,119,975 | +0.26(+1.14%) |
Feb 12, 2013 | 22.37 | 22.82 | 22.26 | 22.80 | 7,478,741 | +0.39(+1.75%) |
Feb 11, 2013 | 22.40 | 22.53 | 22.30 | 22.41 | 5,969,928 | +0.04(+0.20%) |
Feb 08, 2013 | 22.43 | 22.56 | 22.32 | 22.37 | 6,471,191 | -0.04(-0.20%) |
Feb 07, 2013 | 22.43 | 22.83 | 22.28 | 22.41 | 10,156,393 | -0.07(-0.30%) |
Feb 06, 2013 | 21.72 | 22.54 | 21.66 | 22.48 | 11,210,789 | +1.43(+6.79%) |
Feb 04, 2013 | 21.15 | 21.20 | 20.95 | 21.05 | 11,015,804 | -0.17(-0.80%) |
Feb 01, 2013 | 21.32 | 21.44 | 21.06 | 21.22 | 6,405,320 | +0.10(+0.49%) |
Jan 31, 2013 | 21.18 | 21.31 | 21.05 | 21.12 | 7,321,791 | -0.12(-0.56%) |
Jan 30, 2013 | 21.27 | 21.42 | 21.09 | 21.23 | 7,312,730 | +0.05(+0.25%) |
Jan 29, 2013 | 21.20 | 21.33 | 21.04 | 21.18 | 6,014,928 | -0.01(-0.07%) |
Jan 28, 2013 | 21.41 | 21.41 | 20.86 | 21.20 | 5,654,741 | -0.24(-1.14%) |
Jan 25, 2013 | 21.52 | 21.60 | 21.23 | 21.44 | 4,072,388 | -0.04(-0.21%) |
Jan 24, 2013 | 21.23 | 21.52 | 21.23 | 21.49 | 4,325,663 | +0.27(+1.29%) |
Jan 23, 2013 | 21.42 | 21.54 | 21.19 | 21.21 | 2,855,016 | -0.33(-1.55%) |
Jan 22, 2013 | 21.20 | 21.55 | 21.20 | 21.55 | 5,346,871 | +0.35(+1.64%) |
Jan 18, 2013 | 21.35 | 21.35 | 21.03 | 21.20 | 3,998,711 | -0.10(-0.49%) |
Jan 17, 2013 | 21.11 | 21.40 | 21.06 | 21.30 | 5,291,856 | +0.29(+1.37%) |
Jan 16, 2013 | 20.97 | 21.06 | 20.87 | 21.01 | 3,504,785 | -0.02(-0.11%) |
Jan 15, 2013 | 21.00 | 21.06 | 20.86 | 21.03 | 4,095,757 | -0.10(-0.49%) |
Jan 14, 2013 | 20.98 | 21.17 | 20.88 | 21.14 | 3,287,025 | +0.16(+0.78%) |
Jan 11, 2013 | 21.00 | 21.01 | 20.72 | 20.98 | 3,883,221 | +0.00(+0.00%) |
Jan 10, 2013 | 21.15 | 21.18 | 20.92 | 20.98 | 4,688,940 | -0.10(-0.49%) |
Jan 09, 2013 | 21.03 | 21.22 | 20.82 | 21.08 | 5,176,162 | +0.10(+0.49%) |
Jan 08, 2013 | 20.67 | 20.99 | 20.65 | 20.98 | 5,218,123 | +0.24(+1.18%) |
Jan 07, 2013 | 21.54 | 21.54 | 20.67 | 20.73 | 11,267,239 | -0.90(-4.14%) |
Jan 04, 2013 | 21.09 | 21.68 | 21.06 | 21.63 | 7,893,895 | +0.58(+2.74%) |
Jan 03, 2013 | 21.29 | 21.29 | 20.95 | 21.05 | 5,364,937 | -0.17(-0.80%) |