Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 20.70 | 20.94 | 20.70 | 20.93 | 3,097,633 | +0.14(+0.68%) |
Mar 27, 2013 | 20.63 | 20.86 | 20.59 | 20.79 | 3,156,072 | +0.02(+0.12%) |
Mar 26, 2013 | 21.00 | 21.03 | 20.73 | 20.77 | 2,779,232 | -0.06(-0.28%) |
Mar 25, 2013 | 21.13 | 21.18 | 20.73 | 20.83 | 2,798,700 | -0.22(-1.07%) |
Mar 22, 2013 | 20.99 | 21.09 | 20.86 | 21.05 | 3,902,465 | +0.19(+0.92%) |
Mar 21, 2013 | 20.66 | 20.95 | 20.50 | 20.86 | 6,339,308 | -0.05(-0.24%) |
Mar 20, 2013 | 20.90 | 20.99 | 20.82 | 20.91 | 2,759,980 | +0.20(+0.94%) |
Mar 19, 2013 | 21.09 | 21.09 | 20.58 | 20.71 | 3,578,536 | -0.25(-1.21%) |
Mar 18, 2013 | 20.93 | 21.13 | 20.85 | 20.97 | 2,216,795 | -0.18(-0.86%) |
Mar 15, 2013 | 21.20 | 21.25 | 21.05 | 21.15 | 4,565,339 | -0.07(-0.31%) |
Mar 14, 2013 | 21.06 | 21.22 | 21.05 | 21.22 | 2,945,928 | +0.18(+0.87%) |
Mar 13, 2013 | 21.07 | 21.13 | 20.92 | 21.03 | 3,080,115 | +0.07(+0.32%) |
Mar 12, 2013 | 20.81 | 20.97 | 20.80 | 20.97 | 2,782,312 | +0.10(+0.48%) |
Mar 11, 2013 | 20.76 | 20.88 | 20.63 | 20.87 | 2,669,111 | +0.02(+0.08%) |
Mar 08, 2013 | 20.93 | 20.97 | 20.68 | 20.85 | 2,054,646 | +0.09(+0.44%) |
Mar 07, 2013 | 20.88 | 20.98 | 20.72 | 20.76 | 2,774,826 | -0.12(-0.56%) |
Mar 06, 2013 | 20.78 | 20.94 | 20.73 | 20.88 | 2,461,092 | +0.17(+0.80%) |
Mar 05, 2013 | 20.47 | 20.73 | 20.40 | 20.71 | 3,554,665 | +0.38(+1.88%) |
Mar 04, 2013 | 20.31 | 20.40 | 20.14 | 20.33 | 3,418,980 | +0.02(+0.12%) |
Mar 01, 2013 | 20.27 | 20.37 | 20.00 | 20.30 | 4,394,910 | -0.07(-0.37%) |
Feb 28, 2013 | 20.56 | 20.61 | 20.36 | 20.38 | 3,536,516 | -0.10(-0.49%) |
Feb 27, 2013 | 20.11 | 20.54 | 20.04 | 20.48 | 3,698,617 | +0.35(+1.73%) |
Feb 26, 2013 | 20.16 | 20.28 | 19.93 | 20.13 | 3,469,388 | -0.29(-1.42%) |
Feb 22, 2013 | 20.48 | 20.61 | 20.29 | 20.42 | 2,798,099 | +0.12(+0.61%) |
Feb 21, 2013 | 20.61 | 20.62 | 20.22 | 20.29 | 3,506,105 | -0.20(-0.97%) |
Feb 20, 2013 | 20.83 | 20.93 | 20.49 | 20.49 | 5,365,703 | -0.27(-1.32%) |
Feb 19, 2013 | 20.65 | 20.85 | 20.65 | 20.77 | 3,010,227 | +0.15(+0.73%) |
Feb 15, 2013 | 20.76 | 20.87 | 20.56 | 20.62 | 4,529,399 | -0.12(-0.56%) |
Feb 14, 2013 | 20.47 | 20.73 | 20.45 | 20.73 | 3,431,789 | +0.16(+0.76%) |
Feb 13, 2013 | 20.56 | 20.64 | 20.49 | 20.58 | 3,296,617 | +0.11(+0.52%) |
Feb 12, 2013 | 20.45 | 20.52 | 20.33 | 20.47 | 11,285,311 | +0.01(+0.04%) |
Feb 11, 2013 | 20.68 | 20.68 | 20.45 | 20.46 | 11,344,237 | -0.13(-0.64%) |
Feb 08, 2013 | 20.48 | 20.73 | 20.41 | 20.59 | 11,542,181 | +0.17(+0.85%) |
Feb 07, 2013 | 20.51 | 20.51 | 20.17 | 20.42 | 4,716,229 | -0.02(-0.08%) |
Feb 06, 2013 | 20.54 | 20.63 | 20.37 | 20.44 | 3,501,423 | +0.10(+0.49%) |
Feb 04, 2013 | 20.66 | 20.77 | 20.34 | 20.34 | 5,690,322 | -0.26(-1.28%) |
Feb 01, 2013 | 20.53 | 20.74 | 20.51 | 20.60 | 3,769,003 | +0.17(+0.85%) |
Jan 31, 2013 | 20.51 | 20.65 | 20.29 | 20.43 | 5,189,630 | -0.03(-0.16%) |
Jan 30, 2013 | 20.68 | 20.72 | 20.41 | 20.46 | 5,047,649 | -0.14(-0.68%) |
Jan 29, 2013 | 20.49 | 20.70 | 20.43 | 20.60 | 5,296,648 | -0.04(-0.20%) |
Jan 28, 2013 | 20.63 | 20.74 | 20.62 | 20.64 | 4,504,737 | +0.02(+0.12%) |
Jan 25, 2013 | 20.57 | 20.81 | 20.49 | 20.62 | 4,032,229 | +0.12(+0.60%) |
Jan 24, 2013 | 20.62 | 20.77 | 20.43 | 20.49 | 4,498,972 | -0.14(-0.68%) |
Jan 23, 2013 | 20.69 | 21.05 | 20.49 | 20.63 | 8,759,855 | +0.43(+2.12%) |
Jan 22, 2013 | 20.27 | 20.29 | 19.95 | 20.21 | 7,046,578 | -0.02(-0.08%) |
Jan 18, 2013 | 19.94 | 20.23 | 19.92 | 20.22 | 6,499,224 | +0.29(+1.45%) |
Jan 17, 2013 | 19.94 | 20.00 | 19.77 | 19.94 | 6,045,911 | +0.11(+0.54%) |
Jan 16, 2013 | 19.30 | 19.85 | 19.30 | 19.83 | 9,128,621 | +0.39(+1.99%) |
Jan 15, 2013 | 19.28 | 19.47 | 19.22 | 19.44 | 3,429,362 | +0.05(+0.25%) |
Jan 14, 2013 | 19.25 | 19.43 | 19.22 | 19.39 | 3,894,258 | +0.18(+0.94%) |
Jan 11, 2013 | 18.93 | 19.21 | 18.93 | 19.21 | 3,381,443 | +0.19(+1.00%) |
Jan 10, 2013 | 19.07 | 19.13 | 18.89 | 19.02 | 3,017,625 | +0.04(+0.22%) |
Jan 09, 2013 | 18.80 | 19.02 | 18.77 | 18.98 | 3,829,518 | +0.19(+1.01%) |
Jan 08, 2013 | 18.70 | 18.80 | 18.52 | 18.79 | 4,168,954 | +0.01(+0.04%) |
Jan 07, 2013 | 18.97 | 18.98 | 18.69 | 18.78 | 4,416,477 | -0.19(-1.00%) |
Jan 04, 2013 | 18.72 | 19.10 | 18.64 | 18.97 | 5,790,377 | +0.33(+1.77%) |
Jan 03, 2013 | 18.68 | 19.00 | 18.52 | 18.64 | 5,084,330 | -0.07(-0.40%) |