Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 22.96 | 23.01 | 22.70 | 22.98 | 10,442,441 | +0.05(+0.21%) |
Mar 27, 2013 | 22.73 | 22.95 | 22.63 | 22.93 | 8,314,677 | -0.03(-0.14%) |
Mar 26, 2013 | 22.79 | 22.98 | 22.79 | 22.96 | 11,398,134 | +0.20(+0.86%) |
Mar 25, 2013 | 22.84 | 22.87 | 22.71 | 22.76 | 10,561,348 | -0.02(-0.10%) |
Mar 22, 2013 | 22.80 | 22.87 | 22.61 | 22.79 | 18,215,458 | +0.60(+2.71%) |
Mar 21, 2013 | 22.06 | 22.32 | 22.03 | 22.18 | 10,831,662 | +0.04(+0.17%) |
Mar 20, 2013 | 22.23 | 22.26 | 22.07 | 22.15 | 9,105,805 | -0.10(-0.44%) |
Mar 19, 2013 | 22.25 | 22.25 | 22.07 | 22.24 | 9,402,535 | +0.18(+0.84%) |
Mar 18, 2013 | 22.11 | 22.22 | 21.98 | 22.06 | 8,664,952 | -0.23(-1.02%) |
Mar 15, 2013 | 22.03 | 22.29 | 21.98 | 22.29 | 14,639,059 | +0.04(+0.20%) |
Mar 14, 2013 | 21.86 | 22.26 | 21.84 | 22.24 | 10,150,905 | +0.44(+2.02%) |
Mar 13, 2013 | 21.81 | 21.90 | 21.75 | 21.80 | 10,998,147 | -0.12(-0.54%) |
Mar 12, 2013 | 22.02 | 22.08 | 21.90 | 21.92 | 10,197,402 | -0.10(-0.47%) |
Mar 11, 2013 | 21.99 | 22.05 | 21.90 | 22.03 | 12,069,938 | +0.11(+0.52%) |
Mar 08, 2013 | 22.00 | 22.02 | 21.90 | 21.91 | 13,876,408 | -0.14(-0.64%) |
Mar 07, 2013 | 22.07 | 22.13 | 22.04 | 22.05 | 11,288,600 | -0.03(-0.15%) |
Mar 06, 2013 | 22.07 | 22.15 | 22.02 | 22.09 | 15,817,578 | +0.12(+0.57%) |
Mar 05, 2013 | 22.04 | 22.06 | 21.92 | 21.96 | 13,208,477 | +0.10(+0.47%) |
Mar 04, 2013 | 21.93 | 21.94 | 21.71 | 21.86 | 11,116,104 | -0.02(-0.10%) |
Mar 01, 2013 | 21.79 | 21.94 | 21.70 | 21.88 | 10,913,432 | -0.04(-0.17%) |
Feb 28, 2013 | 22.03 | 22.08 | 21.92 | 21.92 | 14,297,416 | -0.16(-0.71%) |
Feb 27, 2013 | 21.94 | 22.17 | 21.92 | 22.07 | 14,678,353 | +0.05(+0.25%) |
Feb 26, 2013 | 22.02 | 22.11 | 21.86 | 22.02 | 14,131,451 | +0.10(+0.47%) |
Feb 25, 2013 | 22.34 | 22.49 | 21.92 | 21.92 | 22,793,690 | -0.78(-3.42%) |
Feb 22, 2013 | 22.11 | 22.89 | 22.00 | 22.69 | 29,726,702 | +0.56(+2.55%) |
Feb 21, 2013 | 22.09 | 22.19 | 21.79 | 22.13 | 15,852,858 | -0.01(-0.02%) |
Feb 20, 2013 | 22.44 | 22.47 | 22.13 | 22.13 | 22,662,972 | -0.41(-1.83%) |
Feb 19, 2013 | 22.48 | 22.57 | 22.47 | 22.55 | 24,083,822 | -0.21(-0.93%) |
Feb 15, 2013 | 22.70 | 22.82 | 22.70 | 22.76 | 24,443,350 | -0.17(-0.73%) |
Feb 14, 2013 | 22.70 | 23.02 | 22.68 | 22.93 | 20,643,766 | -0.10(-0.45%) |
Feb 13, 2013 | 23.17 | 23.24 | 22.98 | 23.03 | 16,474,536 | -0.19(-0.82%) |
Feb 12, 2013 | 23.05 | 23.28 | 23.02 | 23.22 | 19,052,556 | +0.18(+0.77%) |
Feb 11, 2013 | 23.02 | 23.09 | 22.80 | 23.04 | 16,406,537 | -0.09(-0.37%) |
Feb 08, 2013 | 23.02 | 23.31 | 23.02 | 23.13 | 15,836,397 | +0.01(+0.02%) |
Feb 07, 2013 | 23.39 | 23.49 | 23.04 | 23.12 | 11,689,507 | -0.44(-1.89%) |
Feb 06, 2013 | 23.35 | 23.57 | 23.31 | 23.57 | 18,263,810 | +0.20(+0.87%) |
Feb 04, 2013 | 23.51 | 23.64 | 23.31 | 23.36 | 13,029,591 | -0.62(-2.59%) |
Feb 01, 2013 | 23.92 | 24.09 | 23.83 | 23.99 | 8,189,983 | +0.13(+0.56%) |
Jan 31, 2013 | 24.03 | 24.11 | 23.78 | 23.85 | 7,547,133 | -0.21(-0.89%) |
Jan 30, 2013 | 24.19 | 24.35 | 24.05 | 24.07 | 13,523,053 | -0.16(-0.64%) |
Jan 29, 2013 | 23.88 | 24.25 | 23.84 | 24.22 | 12,089,029 | +0.46(+1.94%) |
Jan 28, 2013 | 23.69 | 23.78 | 23.59 | 23.76 | 7,010,672 | +0.23(+0.96%) |
Jan 25, 2013 | 23.63 | 23.74 | 23.50 | 23.54 | 11,755,435 | -0.10(-0.41%) |
Jan 24, 2013 | 23.68 | 23.77 | 23.59 | 23.63 | 10,185,144 | -0.09(-0.36%) |
Jan 23, 2013 | 23.56 | 23.72 | 23.55 | 23.72 | 9,340,450 | +0.28(+1.21%) |
Jan 22, 2013 | 23.42 | 23.50 | 23.26 | 23.43 | 10,082,792 | -0.16(-0.68%) |
Jan 18, 2013 | 23.59 | 23.66 | 23.54 | 23.59 | 7,577,686 | -0.06(-0.27%) |
Jan 17, 2013 | 23.70 | 23.78 | 23.63 | 23.66 | 9,104,778 | +0.04(+0.18%) |
Jan 16, 2013 | 23.60 | 23.75 | 23.56 | 23.62 | 11,104,597 | -0.19(-0.81%) |
Jan 15, 2013 | 23.62 | 23.86 | 23.57 | 23.81 | 8,566,574 | +0.05(+0.23%) |
Jan 14, 2013 | 23.75 | 23.85 | 23.72 | 23.76 | 10,669,187 | -0.07(-0.31%) |
Jan 11, 2013 | 24.09 | 24.10 | 23.83 | 23.83 | 12,766,717 | -0.28(-1.18%) |
Jan 10, 2013 | 23.83 | 24.14 | 23.79 | 24.11 | 17,782,916 | +0.40(+1.67%) |
Jan 09, 2013 | 23.43 | 23.72 | 23.42 | 23.72 | 17,306,346 | +0.47(+2.00%) |
Jan 08, 2013 | 23.20 | 23.26 | 23.17 | 23.25 | 6,457,823 | +0.00(+0.00%) |
Jan 07, 2013 | 23.24 | 23.32 | 23.14 | 23.25 | 9,081,288 | -0.14(-0.60%) |
Jan 04, 2013 | 23.27 | 23.49 | 23.26 | 23.39 | 13,524,198 | +0.21(+0.90%) |
Jan 03, 2013 | 22.73 | 23.22 | 22.67 | 23.18 | 22,355,170 | +0.46(+2.00%) |