Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 24.17 | 24.59 | 24.12 | 24.57 | 1,077,049 | +0.41(+1.70%) |
Mar 27, 2013 | 24.20 | 24.30 | 24.05 | 24.16 | 743,860 | -0.09(-0.38%) |
Mar 26, 2013 | 24.05 | 24.27 | 23.94 | 24.26 | 674,154 | +0.24(+1.01%) |
Mar 25, 2013 | 23.96 | 24.15 | 23.83 | 24.01 | 666,950 | +0.04(+0.18%) |
Mar 22, 2013 | 23.82 | 24.10 | 23.81 | 23.97 | 798,178 | +0.13(+0.53%) |
Mar 21, 2013 | 23.43 | 23.93 | 23.42 | 23.84 | 1,575,883 | +0.33(+1.39%) |
Mar 20, 2013 | 23.38 | 23.53 | 23.23 | 23.52 | 724,768 | +0.18(+0.79%) |
Mar 19, 2013 | 23.21 | 23.38 | 23.12 | 23.33 | 421,013 | +0.13(+0.54%) |
Mar 18, 2013 | 23.12 | 23.38 | 23.09 | 23.21 | 503,813 | -0.06(-0.25%) |
Mar 15, 2013 | 23.38 | 23.40 | 23.18 | 23.27 | 1,043,351 | -0.03(-0.11%) |
Mar 14, 2013 | 23.22 | 23.34 | 23.17 | 23.29 | 537,086 | +0.10(+0.43%) |
Mar 13, 2013 | 23.17 | 23.22 | 23.07 | 23.19 | 739,410 | +0.05(+0.22%) |
Mar 12, 2013 | 22.97 | 23.17 | 22.93 | 23.14 | 779,367 | +0.17(+0.73%) |
Mar 11, 2013 | 22.91 | 23.00 | 22.75 | 22.97 | 444,348 | +0.05(+0.22%) |
Mar 08, 2013 | 22.65 | 22.94 | 22.59 | 22.92 | 624,469 | +0.35(+1.56%) |
Mar 07, 2013 | 22.42 | 22.61 | 22.29 | 22.57 | 504,974 | +0.18(+0.79%) |
Mar 06, 2013 | 22.39 | 22.43 | 22.20 | 22.39 | 899,459 | +0.07(+0.30%) |
Mar 05, 2013 | 22.13 | 22.38 | 22.04 | 22.33 | 664,580 | +0.31(+1.41%) |
Mar 04, 2013 | 22.13 | 22.45 | 22.01 | 22.02 | 941,357 | -0.12(-0.53%) |
Mar 01, 2013 | 22.20 | 22.20 | 21.96 | 22.13 | 395,640 | -0.13(-0.57%) |
Feb 28, 2013 | 22.40 | 22.49 | 22.13 | 22.26 | 550,764 | +0.04(+0.19%) |
Feb 27, 2013 | 21.80 | 22.39 | 21.80 | 22.22 | 666,761 | +0.46(+2.12%) |
Feb 26, 2013 | 21.61 | 21.84 | 21.35 | 21.76 | 731,556 | -0.18(-0.80%) |
Feb 22, 2013 | 22.03 | 22.40 | 21.76 | 21.93 | 706,169 | -0.03(-0.15%) |
Feb 21, 2013 | 22.22 | 22.36 | 21.78 | 21.97 | 758,392 | -0.26(-1.17%) |
Feb 20, 2013 | 22.26 | 22.39 | 22.19 | 22.23 | 843,414 | +0.02(+0.08%) |
Feb 19, 2013 | 22.22 | 22.26 | 21.90 | 22.21 | 695,605 | +0.27(+1.23%) |
Feb 15, 2013 | 21.99 | 22.10 | 21.93 | 21.94 | 981,016 | -0.12(-0.56%) |
Feb 14, 2013 | 21.93 | 22.18 | 21.83 | 22.06 | 1,055,488 | +0.12(+0.56%) |
Feb 13, 2013 | 21.91 | 22.00 | 21.78 | 21.94 | 791,904 | +0.00(+0.00%) |
Feb 12, 2013 | 22.27 | 22.27 | 21.77 | 21.94 | 1,963,183 | -0.50(-2.23%) |
Feb 11, 2013 | 22.74 | 22.83 | 22.43 | 22.44 | 961,207 | -0.13(-0.58%) |
Feb 08, 2013 | 22.61 | 22.74 | 22.50 | 22.57 | 419,314 | +0.00(+0.00%) |
Feb 07, 2013 | 22.65 | 22.65 | 22.35 | 22.57 | 677,130 | -0.08(-0.36%) |
Feb 06, 2013 | 22.73 | 22.75 | 22.54 | 22.65 | 467,095 | +0.19(+0.84%) |
Feb 04, 2013 | 22.48 | 22.56 | 22.37 | 22.47 | 506,449 | -0.06(-0.26%) |
Feb 01, 2013 | 22.63 | 22.64 | 22.37 | 22.52 | 469,860 | -0.10(-0.44%) |
Jan 31, 2013 | 22.44 | 22.63 | 22.36 | 22.62 | 754,826 | +0.21(+0.95%) |
Jan 30, 2013 | 22.58 | 22.59 | 22.40 | 22.41 | 517,129 | -0.12(-0.55%) |
Jan 29, 2013 | 22.43 | 22.55 | 22.34 | 22.53 | 567,336 | +0.16(+0.74%) |
Jan 28, 2013 | 22.35 | 22.47 | 22.29 | 22.37 | 551,688 | +0.02(+0.07%) |
Jan 25, 2013 | 22.32 | 22.35 | 22.19 | 22.35 | 463,556 | +0.16(+0.74%) |
Jan 24, 2013 | 22.30 | 22.38 | 22.18 | 22.19 | 604,968 | -0.11(-0.48%) |
Jan 23, 2013 | 22.35 | 22.45 | 22.24 | 22.29 | 592,044 | -0.08(-0.37%) |
Jan 22, 2013 | 22.10 | 22.39 | 22.09 | 22.37 | 802,471 | +0.30(+1.34%) |
Jan 18, 2013 | 21.77 | 22.10 | 21.68 | 22.08 | 412,590 | +0.30(+1.40%) |
Jan 17, 2013 | 21.97 | 21.97 | 21.62 | 21.77 | 884,442 | -0.07(-0.30%) |
Jan 16, 2013 | 22.09 | 22.16 | 21.79 | 21.84 | 666,002 | -0.27(-1.23%) |
Jan 15, 2013 | 21.98 | 22.12 | 21.94 | 22.11 | 541,546 | +0.07(+0.30%) |
Jan 14, 2013 | 22.05 | 22.17 | 21.90 | 22.05 | 517,752 | -0.01(-0.04%) |
Jan 11, 2013 | 21.94 | 22.10 | 21.83 | 22.05 | 833,411 | +0.21(+0.94%) |
Jan 10, 2013 | 21.73 | 21.85 | 21.62 | 21.85 | 634,942 | +0.28(+1.30%) |
Jan 09, 2013 | 21.43 | 21.61 | 21.37 | 21.57 | 696,095 | -0.02(-0.11%) |
Jan 08, 2013 | 21.90 | 21.95 | 21.57 | 21.59 | 483,089 | -0.29(-1.31%) |
Jan 07, 2013 | 22.10 | 22.14 | 21.77 | 21.88 | 675,877 | -0.05(-0.22%) |
Jan 04, 2013 | 22.02 | 22.05 | 21.90 | 21.93 | 448,470 | -0.14(-0.63%) |
Jan 03, 2013 | 21.64 | 22.14 | 21.47 | 22.07 | 1,229,262 | +0.51(+2.36%) |