Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 25.40 | 25.60 | 25.20 | 25.50 | 540,486 | +0.16(+0.64%) |
Mar 27, 2013 | 25.03 | 25.35 | 25.03 | 25.33 | 344,237 | +0.13(+0.53%) |
Mar 26, 2013 | 24.99 | 25.22 | 24.99 | 25.20 | 298,536 | +0.20(+0.79%) |
Mar 25, 2013 | 25.06 | 25.24 | 24.91 | 25.00 | 332,286 | -0.01(-0.04%) |
Mar 22, 2013 | 24.54 | 25.07 | 24.50 | 25.01 | 388,912 | +0.43(+1.75%) |
Mar 21, 2013 | 24.46 | 24.94 | 24.31 | 24.58 | 719,032 | -0.34(-1.37%) |
Mar 20, 2013 | 24.69 | 24.92 | 24.63 | 24.92 | 314,279 | +0.30(+1.20%) |
Mar 19, 2013 | 24.76 | 24.90 | 24.45 | 24.63 | 771,957 | -0.13(-0.54%) |
Mar 18, 2013 | 24.72 | 24.95 | 24.63 | 24.76 | 716,220 | -0.22(-0.86%) |
Mar 15, 2013 | 24.37 | 25.02 | 24.37 | 24.98 | 1,958,975 | +0.47(+1.91%) |
Mar 14, 2013 | 24.36 | 24.66 | 24.36 | 24.51 | 427,592 | +0.13(+0.55%) |
Mar 13, 2013 | 24.37 | 24.52 | 24.27 | 24.37 | 337,850 | -0.03(-0.11%) |
Mar 12, 2013 | 24.36 | 24.46 | 24.31 | 24.40 | 290,938 | -0.05(-0.22%) |
Mar 11, 2013 | 24.29 | 24.45 | 24.19 | 24.45 | 279,503 | +0.09(+0.37%) |
Mar 08, 2013 | 24.51 | 24.52 | 24.21 | 24.36 | 350,951 | -0.04(-0.15%) |
Mar 07, 2013 | 24.35 | 24.49 | 24.31 | 24.40 | 562,070 | +0.04(+0.15%) |
Mar 06, 2013 | 24.37 | 24.45 | 24.17 | 24.36 | 444,739 | +0.05(+0.22%) |
Mar 05, 2013 | 24.33 | 24.46 | 24.30 | 24.31 | 718,787 | +0.06(+0.26%) |
Mar 04, 2013 | 23.99 | 24.43 | 23.97 | 24.25 | 1,050,850 | +0.26(+1.09%) |
Mar 01, 2013 | 23.74 | 24.08 | 23.61 | 23.99 | 494,223 | +0.10(+0.41%) |
Feb 28, 2013 | 23.71 | 24.05 | 23.68 | 23.89 | 1,154,585 | +0.22(+0.95%) |
Feb 27, 2013 | 23.19 | 23.81 | 23.16 | 23.66 | 970,144 | +0.52(+2.25%) |
Feb 26, 2013 | 22.97 | 23.18 | 22.80 | 23.14 | 386,534 | +0.29(+1.26%) |
Feb 25, 2013 | 23.44 | 23.53 | 22.85 | 22.86 | 449,210 | -0.44(-1.89%) |
Feb 22, 2013 | 23.16 | 23.39 | 23.02 | 23.30 | 453,230 | +0.29(+1.25%) |
Feb 21, 2013 | 23.13 | 23.26 | 22.36 | 23.01 | 758,072 | -0.01(-0.04%) |
Feb 20, 2013 | 23.37 | 23.53 | 23.01 | 23.02 | 601,935 | -0.40(-1.73%) |
Feb 19, 2013 | 23.18 | 23.42 | 23.16 | 23.42 | 374,014 | +0.22(+0.93%) |
Feb 15, 2013 | 22.91 | 23.22 | 22.80 | 23.21 | 1,152,752 | +0.31(+1.33%) |
Feb 14, 2013 | 23.00 | 23.21 | 22.89 | 22.90 | 390,598 | -0.08(-0.35%) |
Feb 13, 2013 | 23.00 | 23.18 | 22.87 | 22.98 | 883,770 | +0.04(+0.16%) |
Feb 12, 2013 | 22.76 | 23.01 | 22.69 | 22.95 | 579,645 | +0.22(+0.99%) |
Feb 11, 2013 | 22.68 | 22.85 | 22.68 | 22.72 | 432,022 | +0.04(+0.16%) |
Feb 08, 2013 | 22.76 | 22.77 | 22.65 | 22.69 | 378,434 | -0.04(-0.20%) |
Feb 07, 2013 | 22.62 | 22.81 | 22.59 | 22.73 | 230,465 | +0.14(+0.63%) |
Feb 06, 2013 | 22.48 | 22.72 | 22.46 | 22.59 | 447,294 | +0.01(+0.04%) |
Feb 04, 2013 | 22.69 | 22.92 | 22.56 | 22.58 | 915,950 | -0.23(-1.01%) |
Feb 01, 2013 | 22.74 | 22.99 | 22.61 | 22.81 | 489,158 | +0.20(+0.86%) |
Jan 31, 2013 | 22.71 | 22.74 | 22.59 | 22.61 | 609,539 | -0.10(-0.43%) |
Jan 30, 2013 | 22.64 | 22.86 | 22.52 | 22.71 | 569,762 | +0.04(+0.16%) |
Jan 29, 2013 | 22.72 | 22.87 | 22.66 | 22.68 | 645,227 | -0.01(-0.04%) |
Jan 28, 2013 | 22.64 | 22.79 | 22.50 | 22.69 | 795,060 | +0.05(+0.24%) |
Jan 25, 2013 | 22.54 | 22.64 | 22.46 | 22.63 | 350,727 | +0.18(+0.79%) |
Jan 24, 2013 | 22.38 | 22.55 | 22.36 | 22.46 | 465,453 | +0.09(+0.40%) |
Jan 23, 2013 | 22.30 | 22.46 | 22.27 | 22.37 | 522,213 | +0.00(+0.00%) |
Jan 22, 2013 | 22.24 | 22.41 | 22.18 | 22.37 | 623,184 | +0.18(+0.80%) |
Jan 18, 2013 | 22.10 | 22.19 | 22.02 | 22.19 | 687,788 | +0.06(+0.28%) |
Jan 17, 2013 | 22.26 | 22.26 | 22.12 | 22.13 | 625,211 | -0.03(-0.12%) |
Jan 16, 2013 | 22.28 | 22.29 | 22.14 | 22.15 | 627,656 | -0.02(-0.08%) |
Jan 15, 2013 | 22.24 | 22.24 | 22.03 | 22.17 | 437,237 | -0.02(-0.08%) |
Jan 14, 2013 | 22.15 | 22.37 | 22.10 | 22.19 | 289,122 | +0.04(+0.16%) |
Jan 11, 2013 | 22.18 | 22.20 | 21.98 | 22.15 | 472,890 | +0.06(+0.28%) |
Jan 10, 2013 | 22.30 | 22.30 | 22.02 | 22.09 | 394,148 | -0.13(-0.60%) |
Jan 09, 2013 | 22.15 | 22.28 | 22.01 | 22.22 | 358,803 | +0.14(+0.64%) |
Jan 08, 2013 | 21.92 | 22.14 | 21.87 | 22.08 | 260,083 | +0.17(+0.77%) |
Jan 07, 2013 | 22.02 | 22.30 | 21.89 | 21.91 | 478,454 | -0.20(-0.88%) |
Jan 04, 2013 | 22.00 | 22.14 | 21.81 | 22.11 | 536,785 | +0.20(+0.93%) |
Jan 03, 2013 | 21.65 | 21.97 | 21.57 | 21.90 | 545,955 | +0.30(+1.40%) |