Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 22.90 | 22.95 | 22.59 | 22.59 | 430,843 | -0.15(-0.64%) |
Mar 27, 2013 | 22.63 | 22.84 | 22.53 | 22.74 | 1,179,689 | -0.50(-2.17%) |
Mar 26, 2013 | 23.27 | 23.29 | 23.02 | 23.24 | 1,082,534 | -0.13(-0.56%) |
Mar 25, 2013 | 23.85 | 23.85 | 23.20 | 23.37 | 550,237 | -0.38(-1.61%) |
Mar 22, 2013 | 23.75 | 24.04 | 23.69 | 23.76 | 801,756 | +0.30(+1.27%) |
Mar 21, 2013 | 23.50 | 23.74 | 23.38 | 23.46 | 299,811 | -0.26(-1.08%) |
Mar 20, 2013 | 23.76 | 23.81 | 23.64 | 23.72 | 424,066 | +0.36(+1.53%) |
Mar 19, 2013 | 23.53 | 23.62 | 23.07 | 23.36 | 1,363,335 | -0.26(-1.11%) |
Mar 18, 2013 | 23.34 | 23.69 | 23.34 | 23.62 | 583,615 | -0.34(-1.43%) |
Mar 15, 2013 | 24.19 | 24.21 | 23.94 | 23.96 | 444,244 | -0.16(-0.67%) |
Mar 14, 2013 | 23.85 | 24.21 | 23.78 | 24.12 | 838,950 | +0.59(+2.52%) |
Mar 13, 2013 | 23.57 | 23.58 | 23.35 | 23.53 | 608,204 | -0.33(-1.37%) |
Mar 12, 2013 | 23.89 | 23.94 | 23.67 | 23.86 | 510,593 | +0.14(+0.59%) |
Mar 11, 2013 | 23.59 | 23.73 | 23.52 | 23.72 | 220,605 | +0.07(+0.28%) |
Mar 08, 2013 | 23.78 | 23.79 | 23.47 | 23.65 | 545,358 | -0.16(-0.66%) |
Mar 07, 2013 | 23.78 | 23.88 | 23.72 | 23.81 | 487,893 | +0.32(+1.37%) |
Mar 06, 2013 | 23.42 | 23.64 | 23.20 | 23.48 | 1,223,376 | +0.20(+0.84%) |
Mar 05, 2013 | 23.05 | 23.32 | 23.04 | 23.29 | 912,448 | +0.54(+2.39%) |
Mar 04, 2013 | 22.54 | 22.74 | 22.48 | 22.74 | 1,137,631 | +0.07(+0.29%) |
Mar 01, 2013 | 22.67 | 22.72 | 22.52 | 22.68 | 781,288 | -0.23(-1.01%) |
Feb 28, 2013 | 22.89 | 23.07 | 22.80 | 22.91 | 1,151,806 | -0.10(-0.42%) |
Feb 27, 2013 | 22.60 | 23.03 | 22.59 | 23.01 | 1,934,854 | +0.51(+2.28%) |
Feb 26, 2013 | 22.74 | 22.82 | 22.32 | 22.49 | 3,329,252 | +0.17(+0.74%) |
Feb 25, 2013 | 23.96 | 23.97 | 22.31 | 22.33 | 4,086,954 | -1.02(-4.38%) |
Feb 22, 2013 | 23.09 | 23.37 | 22.93 | 23.35 | 1,326,787 | +0.33(+1.42%) |
Feb 21, 2013 | 23.47 | 23.20 | 22.94 | 23.02 | 2,432,215 | -0.45(-1.93%) |
Feb 20, 2013 | 23.94 | 23.96 | 23.46 | 23.47 | 1,030,992 | -0.53(-2.22%) |
Feb 19, 2013 | 23.96 | 24.04 | 23.92 | 24.01 | 1,249,639 | +0.19(+0.80%) |
Feb 15, 2013 | 24.05 | 24.13 | 23.71 | 23.82 | 1,352,147 | +0.50(+2.16%) |
Feb 14, 2013 | 23.27 | 23.42 | 23.24 | 23.31 | 1,532,439 | -0.55(-2.32%) |
Feb 13, 2013 | 24.01 | 24.07 | 23.81 | 23.87 | 1,380,136 | +0.25(+1.04%) |
Feb 12, 2013 | 23.58 | 23.73 | 23.49 | 23.62 | 1,143,340 | +0.26(+1.10%) |
Feb 11, 2013 | 23.37 | 23.46 | 23.27 | 23.36 | 1,130,334 | -0.08(-0.34%) |
Feb 08, 2013 | 23.35 | 23.57 | 23.35 | 23.44 | 5,868,240 | -0.09(-0.36%) |
Feb 07, 2013 | 24.74 | 24.77 | 23.24 | 23.53 | 8,365,881 | -1.25(-5.04%) |
Feb 06, 2013 | 24.55 | 24.79 | 24.51 | 24.78 | 1,701,068 | +0.47(+1.93%) |
Feb 04, 2013 | 24.88 | 24.99 | 24.27 | 24.31 | 2,027,283 | -1.19(-4.66%) |
Feb 01, 2013 | 25.24 | 25.54 | 25.16 | 25.50 | 1,395,325 | +0.37(+1.46%) |
Jan 31, 2013 | 25.35 | 25.48 | 25.10 | 25.13 | 2,116,223 | -0.03(-0.10%) |
Jan 30, 2013 | 24.97 | 25.21 | 24.94 | 25.16 | 4,621,837 | -0.10(-0.38%) |
Jan 29, 2013 | 26.09 | 26.24 | 25.09 | 25.25 | 8,068,688 | -0.84(-3.20%) |
Jan 28, 2013 | 26.17 | 26.21 | 25.99 | 26.09 | 496,173 | +0.02(+0.06%) |
Jan 25, 2013 | 26.02 | 26.13 | 25.92 | 26.07 | 865,513 | +0.12(+0.47%) |
Jan 24, 2013 | 25.94 | 26.08 | 25.89 | 25.95 | 894,394 | -0.05(-0.19%) |
Jan 23, 2013 | 25.96 | 26.10 | 25.89 | 26.00 | 715,324 | -0.05(-0.17%) |
Jan 22, 2013 | 25.97 | 26.07 | 25.88 | 26.05 | 1,923,422 | +0.06(+0.21%) |
Jan 18, 2013 | 25.91 | 26.01 | 25.74 | 25.99 | 1,197,188 | -0.24(-0.92%) |
Jan 17, 2013 | 26.14 | 26.31 | 26.10 | 26.23 | 578,351 | +0.37(+1.44%) |
Jan 16, 2013 | 25.83 | 25.93 | 25.78 | 25.86 | 518,008 | -0.08(-0.31%) |
Jan 15, 2013 | 25.73 | 25.96 | 25.69 | 25.94 | 647,741 | +0.12(+0.45%) |
Jan 14, 2013 | 25.70 | 25.88 | 25.59 | 25.82 | 692,723 | -0.14(-0.52%) |
Jan 11, 2013 | 26.04 | 26.04 | 25.83 | 25.96 | 889,689 | +0.22(+0.86%) |
Jan 10, 2013 | 25.60 | 25.79 | 25.54 | 25.74 | 817,099 | +0.51(+2.04%) |
Jan 09, 2013 | 25.02 | 25.23 | 24.99 | 25.23 | 1,786,219 | +0.34(+1.35%) |
Jan 08, 2013 | 24.87 | 24.90 | 24.71 | 24.89 | 878,823 | +0.09(+0.37%) |
Jan 07, 2013 | 24.61 | 24.83 | 24.56 | 24.80 | 869,725 | -0.37(-1.46%) |
Jan 04, 2013 | 24.87 | 25.19 | 24.86 | 25.17 | 802,362 | +0.30(+1.19%) |
Jan 03, 2013 | 24.90 | 25.06 | 24.84 | 24.87 | 1,371,606 | -0.33(-1.30%) |