Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 20.75 | 20.76 | 19.84 | 20.60 | 795,634 | -0.19(-0.91%) |
Mar 27, 2013 | 20.92 | 21.00 | 20.74 | 20.79 | 231,559 | -0.17(-0.81%) |
Mar 26, 2013 | 21.08 | 21.18 | 20.87 | 20.96 | 389,017 | +0.02(+0.09%) |
Mar 25, 2013 | 21.20 | 21.31 | 20.77 | 20.94 | 599,666 | -0.27(-1.30%) |
Mar 22, 2013 | 21.22 | 21.38 | 21.08 | 21.21 | 477,256 | -0.02(-0.09%) |
Mar 21, 2013 | 21.53 | 21.53 | 21.08 | 21.23 | 660,352 | -0.25(-1.15%) |
Mar 20, 2013 | 21.55 | 21.55 | 21.05 | 21.48 | 378,089 | -0.10(-0.48%) |
Mar 19, 2013 | 21.62 | 21.77 | 21.46 | 21.58 | 321,137 | +0.00(+0.00%) |
Mar 18, 2013 | 21.17 | 21.87 | 21.04 | 21.58 | 563,386 | -0.36(-1.64%) |
Mar 15, 2013 | 22.20 | 22.23 | 21.59 | 21.94 | 613,664 | -0.24(-1.07%) |
Mar 14, 2013 | 22.36 | 22.55 | 22.15 | 22.18 | 297,459 | -0.20(-0.89%) |
Mar 13, 2013 | 22.40 | 22.45 | 22.27 | 22.38 | 551,766 | -0.02(-0.08%) |
Mar 12, 2013 | 22.57 | 22.59 | 22.24 | 22.40 | 249,349 | -0.16(-0.71%) |
Mar 11, 2013 | 22.51 | 22.63 | 22.41 | 22.56 | 313,845 | +0.07(+0.29%) |
Mar 08, 2013 | 22.46 | 22.75 | 22.46 | 22.49 | 338,139 | +0.01(+0.04%) |
Mar 07, 2013 | 22.46 | 22.65 | 22.36 | 22.48 | 151,431 | +0.01(+0.04%) |
Mar 06, 2013 | 22.69 | 22.69 | 22.26 | 22.47 | 262,160 | -0.12(-0.54%) |
Mar 05, 2013 | 22.59 | 22.90 | 22.46 | 22.59 | 356,302 | +0.27(+1.19%) |
Mar 04, 2013 | 22.33 | 22.64 | 22.25 | 22.33 | 367,173 | -0.08(-0.34%) |
Mar 01, 2013 | 22.28 | 22.45 | 22.28 | 22.41 | 250,494 | +0.04(+0.17%) |
Feb 28, 2013 | 22.33 | 22.53 | 22.18 | 22.37 | 322,710 | +0.19(+0.85%) |
Feb 27, 2013 | 22.49 | 22.49 | 22.18 | 22.18 | 317,636 | -0.09(-0.43%) |
Feb 26, 2013 | 22.27 | 22.41 | 22.16 | 22.27 | 262,533 | -0.40(-1.76%) |
Feb 22, 2013 | 22.53 | 22.77 | 22.41 | 22.67 | 131,199 | +0.12(+0.55%) |
Feb 21, 2013 | 22.53 | 22.69 | 22.35 | 22.55 | 231,048 | -0.13(-0.58%) |
Feb 20, 2013 | 22.98 | 23.08 | 22.61 | 22.68 | 302,019 | -0.45(-1.93%) |
Feb 19, 2013 | 22.81 | 23.14 | 22.81 | 23.13 | 306,545 | +0.06(+0.25%) |
Feb 15, 2013 | 23.30 | 23.41 | 23.04 | 23.07 | 192,281 | -0.27(-1.18%) |
Feb 14, 2013 | 23.21 | 23.36 | 23.12 | 23.34 | 450,655 | +0.16(+0.69%) |
Feb 13, 2013 | 23.04 | 23.33 | 23.04 | 23.18 | 391,285 | +0.21(+0.91%) |
Feb 12, 2013 | 23.09 | 23.09 | 22.88 | 22.97 | 119,136 | +0.03(+0.12%) |
Feb 11, 2013 | 22.80 | 22.97 | 22.77 | 22.95 | 156,529 | -0.01(-0.04%) |
Feb 08, 2013 | 23.10 | 23.10 | 22.86 | 22.95 | 379,755 | -0.09(-0.37%) |
Feb 07, 2013 | 23.08 | 23.10 | 22.91 | 23.04 | 367,002 | +0.04(+0.16%) |
Feb 06, 2013 | 23.13 | 23.27 | 22.98 | 23.00 | 1,387,330 | +0.03(+0.12%) |
Feb 04, 2013 | 22.77 | 23.17 | 22.77 | 22.97 | 226,674 | -0.18(-0.78%) |
Feb 01, 2013 | 23.35 | 23.92 | 23.06 | 23.15 | 293,877 | -0.05(-0.20%) |
Jan 31, 2013 | 23.28 | 23.65 | 23.18 | 23.20 | 567,188 | -0.22(-0.93%) |
Jan 30, 2013 | 23.26 | 23.58 | 22.94 | 23.42 | 412,553 | -0.03(-0.12%) |
Jan 29, 2013 | 23.50 | 23.60 | 23.36 | 23.45 | 321,769 | -0.06(-0.24%) |
Jan 28, 2013 | 23.57 | 23.59 | 23.38 | 23.50 | 379,601 | -0.07(-0.28%) |
Jan 25, 2013 | 23.74 | 23.79 | 23.46 | 23.57 | 244,938 | -0.11(-0.48%) |
Jan 24, 2013 | 23.76 | 23.82 | 23.49 | 23.68 | 628,331 | -0.04(-0.16%) |
Jan 23, 2013 | 23.68 | 24.06 | 23.63 | 23.72 | 532,699 | +0.04(+0.16%) |
Jan 22, 2013 | 23.69 | 23.74 | 23.53 | 23.68 | 337,779 | -0.08(-0.32%) |
Jan 18, 2013 | 23.65 | 23.86 | 23.56 | 23.76 | 685,569 | +0.11(+0.48%) |
Jan 17, 2013 | 23.49 | 23.72 | 23.29 | 23.65 | 700,212 | +0.37(+1.59%) |
Jan 16, 2013 | 22.91 | 23.33 | 22.76 | 23.28 | 702,919 | +0.36(+1.57%) |
Jan 15, 2013 | 22.93 | 22.97 | 22.70 | 22.92 | 407,753 | +0.02(+0.08%) |
Jan 14, 2013 | 22.87 | 22.97 | 22.71 | 22.90 | 565,932 | +0.04(+0.17%) |
Jan 11, 2013 | 22.83 | 22.96 | 22.74 | 22.86 | 300,868 | +0.06(+0.25%) |
Jan 10, 2013 | 22.95 | 22.97 | 22.66 | 22.80 | 238,757 | +0.02(+0.08%) |
Jan 09, 2013 | 22.53 | 22.78 | 22.50 | 22.78 | 240,483 | +0.30(+1.35%) |
Jan 08, 2013 | 22.62 | 22.76 | 22.40 | 22.48 | 436,287 | -0.15(-0.67%) |
Jan 07, 2013 | 22.52 | 22.70 | 22.31 | 22.63 | 494,482 | +0.05(+0.21%) |
Jan 04, 2013 | 22.31 | 22.63 | 22.14 | 22.59 | 727,655 | +0.37(+1.66%) |
Jan 03, 2013 | 22.62 | 22.62 | 22.07 | 22.22 | 786,951 | +0.01(+0.04%) |