Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 24.12 | 24.73 | 24.07 | 24.70 | 8,100,117 | +0.56(+2.31%) |
Mar 27, 2013 | 23.91 | 24.15 | 23.85 | 24.15 | 4,621,017 | +0.10(+0.43%) |
Mar 26, 2013 | 23.96 | 24.13 | 23.93 | 24.04 | 3,018,134 | +0.19(+0.80%) |
Mar 25, 2013 | 24.11 | 24.17 | 23.80 | 23.85 | 3,736,431 | -0.15(-0.64%) |
Mar 22, 2013 | 23.91 | 24.04 | 23.89 | 24.01 | 2,871,134 | +0.12(+0.52%) |
Mar 21, 2013 | 24.07 | 24.15 | 23.79 | 23.88 | 3,369,193 | -0.29(-1.21%) |
Mar 20, 2013 | 24.07 | 24.26 | 24.04 | 24.18 | 3,813,153 | +0.23(+0.95%) |
Mar 19, 2013 | 23.99 | 24.10 | 23.82 | 23.95 | 4,927,241 | +0.01(+0.03%) |
Mar 18, 2013 | 23.96 | 24.17 | 23.84 | 23.94 | 4,183,275 | -0.23(-0.94%) |
Mar 15, 2013 | 24.02 | 24.18 | 23.88 | 24.17 | 8,805,329 | +0.07(+0.27%) |
Mar 14, 2013 | 24.16 | 24.16 | 24.01 | 24.10 | 4,982,730 | -0.01(-0.06%) |
Mar 13, 2013 | 23.84 | 24.13 | 23.75 | 24.12 | 6,613,151 | +0.27(+1.14%) |
Mar 12, 2013 | 23.74 | 23.94 | 23.66 | 23.85 | 5,004,781 | +0.07(+0.31%) |
Mar 11, 2013 | 23.74 | 23.92 | 23.60 | 23.77 | 4,051,568 | -0.06(-0.25%) |
Mar 08, 2013 | 23.79 | 24.00 | 23.72 | 23.83 | 6,111,746 | -0.02(-0.09%) |
Mar 07, 2013 | 23.77 | 23.89 | 23.67 | 23.85 | 4,130,175 | +0.18(+0.77%) |
Mar 06, 2013 | 23.61 | 23.74 | 23.55 | 23.67 | 5,271,844 | +0.08(+0.34%) |
Mar 05, 2013 | 23.54 | 23.71 | 23.48 | 23.59 | 5,608,878 | +0.14(+0.59%) |
Mar 04, 2013 | 23.37 | 23.52 | 23.22 | 23.45 | 5,350,648 | +0.04(+0.16%) |
Mar 01, 2013 | 23.22 | 23.43 | 22.99 | 23.41 | 5,215,658 | +0.08(+0.34%) |
Feb 28, 2013 | 23.48 | 23.53 | 23.33 | 23.33 | 7,602,580 | -0.10(-0.44%) |
Feb 27, 2013 | 23.30 | 23.51 | 23.15 | 23.44 | 6,474,161 | +0.12(+0.53%) |
Feb 26, 2013 | 23.19 | 23.34 | 22.86 | 23.31 | 6,652,824 | +0.10(+0.41%) |
Feb 25, 2013 | 23.64 | 23.75 | 23.22 | 23.22 | 7,680,699 | -0.29(-1.25%) |
Feb 22, 2013 | 23.73 | 23.77 | 23.47 | 23.51 | 6,612,307 | -0.01(-0.03%) |
Feb 21, 2013 | 23.67 | 23.75 | 23.42 | 23.52 | 8,833,652 | -0.29(-1.20%) |
Feb 20, 2013 | 24.23 | 24.23 | 23.75 | 23.80 | 10,616,525 | -0.42(-1.75%) |
Feb 19, 2013 | 23.86 | 24.24 | 23.81 | 24.23 | 10,084,461 | +0.37(+1.57%) |
Feb 15, 2013 | 23.23 | 23.85 | 23.23 | 23.85 | 21,582,370 | +1.00(+4.36%) |
Feb 14, 2013 | 22.59 | 22.96 | 22.54 | 22.86 | 9,961,137 | +0.17(+0.77%) |
Feb 13, 2013 | 22.50 | 22.68 | 22.32 | 22.68 | 9,272,610 | +0.25(+1.14%) |
Feb 12, 2013 | 22.00 | 22.44 | 21.90 | 22.43 | 7,603,908 | +0.39(+1.75%) |
Feb 11, 2013 | 22.03 | 22.16 | 21.93 | 22.04 | 6,069,843 | +0.04(+0.20%) |
Feb 08, 2013 | 22.06 | 22.19 | 21.95 | 22.00 | 6,579,495 | -0.04(-0.20%) |
Feb 07, 2013 | 22.06 | 22.45 | 21.91 | 22.04 | 10,326,374 | -0.07(-0.30%) |
Feb 06, 2013 | 21.37 | 22.17 | 21.31 | 22.11 | 11,398,417 | +1.41(+6.79%) |
Feb 04, 2013 | 20.80 | 20.85 | 20.61 | 20.70 | 11,200,169 | -0.17(-0.80%) |
Feb 01, 2013 | 20.96 | 21.09 | 20.72 | 20.87 | 6,512,521 | +0.10(+0.49%) |
Jan 31, 2013 | 20.83 | 20.96 | 20.70 | 20.77 | 7,444,331 | -0.12(-0.56%) |
Jan 30, 2013 | 20.92 | 21.07 | 20.75 | 20.88 | 7,435,118 | +0.05(+0.24%) |
Jan 29, 2013 | 20.86 | 20.98 | 20.70 | 20.83 | 6,115,596 | -0.01(-0.07%) |
Jan 28, 2013 | 21.06 | 21.06 | 20.52 | 20.85 | 5,749,381 | -0.24(-1.14%) |
Jan 25, 2013 | 21.17 | 21.25 | 20.88 | 21.09 | 4,140,544 | -0.04(-0.21%) |
Jan 24, 2013 | 20.88 | 21.17 | 20.88 | 21.13 | 4,398,059 | +0.27(+1.29%) |
Jan 23, 2013 | 21.07 | 21.18 | 20.84 | 20.86 | 2,902,798 | -0.33(-1.55%) |
Jan 22, 2013 | 20.86 | 21.19 | 20.85 | 21.19 | 5,436,359 | +0.34(+1.64%) |
Jan 18, 2013 | 20.99 | 20.99 | 20.68 | 20.85 | 4,065,635 | -0.10(-0.49%) |
Jan 17, 2013 | 20.76 | 21.05 | 20.71 | 20.95 | 5,380,423 | +0.28(+1.37%) |
Jan 16, 2013 | 20.62 | 20.71 | 20.53 | 20.67 | 3,563,443 | -0.02(-0.11%) |
Jan 15, 2013 | 20.66 | 20.71 | 20.51 | 20.69 | 4,164,305 | -0.10(-0.49%) |
Jan 14, 2013 | 20.64 | 20.82 | 20.54 | 20.79 | 3,342,037 | +0.16(+0.78%) |
Jan 11, 2013 | 20.66 | 20.67 | 20.38 | 20.63 | 3,948,212 | +0.00(+0.00%) |
Jan 10, 2013 | 20.80 | 20.83 | 20.57 | 20.63 | 4,767,416 | -0.10(-0.49%) |
Jan 09, 2013 | 20.68 | 20.87 | 20.48 | 20.73 | 5,262,792 | +0.10(+0.49%) |
Jan 08, 2013 | 20.33 | 20.64 | 20.31 | 20.63 | 5,305,455 | +0.24(+1.18%) |
Jan 07, 2013 | 21.18 | 21.18 | 20.33 | 20.39 | 11,455,812 | -0.88(-4.14%) |
Jan 04, 2013 | 20.75 | 21.32 | 20.72 | 21.27 | 8,026,010 | +0.57(+2.74%) |
Jan 03, 2013 | 20.94 | 20.94 | 20.60 | 20.70 | 5,454,727 | -0.17(-0.80%) |