Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 22.30 | 22.54 | 22.16 | 22.42 | 2,044,649 | +0.04(+0.18%) |
Mar 27, 2013 | 22.49 | 22.58 | 22.21 | 22.38 | 1,402,385 | -0.26(-1.15%) |
Mar 26, 2013 | 22.71 | 22.89 | 22.51 | 22.64 | 1,746,296 | +0.09(+0.40%) |
Mar 25, 2013 | 22.90 | 23.18 | 22.49 | 22.55 | 1,591,747 | -0.31(-1.36%) |
Mar 22, 2013 | 23.01 | 23.36 | 22.72 | 22.86 | 1,820,106 | -0.10(-0.44%) |
Mar 21, 2013 | 23.19 | 23.59 | 22.89 | 22.96 | 1,776,649 | -0.42(-1.80%) |
Mar 20, 2013 | 23.59 | 23.68 | 23.16 | 23.38 | 1,222,449 | -0.01(-0.04%) |
Mar 19, 2013 | 23.64 | 23.86 | 23.04 | 23.39 | 2,053,481 | -0.20(-0.85%) |
Mar 18, 2013 | 23.75 | 24.23 | 23.47 | 23.59 | 1,782,974 | -0.52(-2.16%) |
Mar 15, 2013 | 24.07 | 24.72 | 23.98 | 24.11 | 3,803,452 | -0.06(-0.25%) |
Mar 14, 2013 | 23.96 | 24.32 | 23.87 | 24.17 | 1,677,840 | +0.33(+1.38%) |
Mar 13, 2013 | 23.58 | 23.99 | 23.49 | 23.84 | 1,778,623 | +0.31(+1.32%) |
Mar 12, 2013 | 23.93 | 24.03 | 23.47 | 23.53 | 2,181,413 | -0.34(-1.42%) |
Mar 11, 2013 | 23.63 | 24.04 | 23.29 | 23.87 | 1,558,763 | +0.15(+0.63%) |
Mar 08, 2013 | 23.50 | 23.76 | 23.21 | 23.72 | 1,585,925 | +0.39(+1.67%) |
Mar 07, 2013 | 23.19 | 23.49 | 22.84 | 23.33 | 2,201,990 | +0.18(+0.78%) |
Mar 06, 2013 | 22.90 | 23.29 | 22.60 | 23.15 | 2,068,915 | +0.42(+1.85%) |
Mar 05, 2013 | 22.67 | 22.83 | 22.50 | 22.73 | 2,123,103 | +0.24(+1.07%) |
Mar 04, 2013 | 23.04 | 23.16 | 22.14 | 22.49 | 4,173,451 | -0.57(-2.47%) |
Mar 01, 2013 | 22.97 | 23.37 | 22.75 | 23.06 | 3,832,571 | -0.06(-0.26%) |
Feb 28, 2013 | 23.24 | 23.46 | 23.11 | 23.12 | 3,377,020 | -0.12(-0.52%) |
Feb 27, 2013 | 23.45 | 23.63 | 23.18 | 23.24 | 2,567,195 | -0.30(-1.27%) |
Feb 26, 2013 | 23.94 | 23.98 | 22.95 | 23.54 | 4,870,971 | -0.25(-1.05%) |
Feb 25, 2013 | 25.10 | 25.28 | 23.77 | 23.79 | 3,162,496 | -1.13(-4.53%) |
Feb 22, 2013 | 24.62 | 24.99 | 24.45 | 24.92 | 2,983,666 | +0.49(+2.01%) |
Feb 21, 2013 | 24.66 | 24.70 | 23.86 | 24.43 | 3,376,584 | -0.32(-1.29%) |
Feb 20, 2013 | 27.20 | 27.21 | 24.63 | 24.75 | 6,528,999 | -2.55(-9.34%) |
Feb 19, 2013 | 27.22 | 27.65 | 26.96 | 27.30 | 2,395,750 | +0.15(+0.55%) |
Feb 15, 2013 | 27.96 | 27.96 | 26.90 | 27.15 | 3,968,638 | -0.96(-3.42%) |
Feb 14, 2013 | 30.48 | 30.50 | 28.00 | 28.11 | 4,595,524 | -1.68(-5.64%) |
Feb 13, 2013 | 29.56 | 30.01 | 29.51 | 29.79 | 857,807 | +0.36(+1.22%) |
Feb 12, 2013 | 29.44 | 29.63 | 29.14 | 29.43 | 1,234,051 | -0.02(-0.07%) |
Feb 11, 2013 | 29.63 | 29.63 | 29.09 | 29.45 | 1,063,760 | -0.24(-0.81%) |
Feb 08, 2013 | 29.75 | 30.13 | 29.56 | 29.69 | 1,391,307 | +0.07(+0.24%) |
Feb 07, 2013 | 29.76 | 29.94 | 29.56 | 29.62 | 1,458,855 | -0.15(-0.50%) |
Feb 06, 2013 | 29.64 | 29.92 | 29.45 | 29.77 | 1,277,538 | +0.52(+1.78%) |
Feb 04, 2013 | 29.27 | 29.41 | 28.98 | 29.25 | 1,060,663 | -0.30(-1.02%) |
Feb 01, 2013 | 29.69 | 29.74 | 29.24 | 29.55 | 1,886,240 | +0.05(+0.17%) |
Jan 31, 2013 | 29.56 | 29.80 | 29.17 | 29.50 | 1,326,934 | -0.20(-0.67%) |
Jan 30, 2013 | 29.36 | 30.03 | 29.24 | 29.70 | 2,334,768 | +0.39(+1.33%) |
Jan 29, 2013 | 28.76 | 29.36 | 28.71 | 29.31 | 794,535 | +0.56(+1.95%) |
Jan 28, 2013 | 28.90 | 29.07 | 28.47 | 28.75 | 1,114,895 | -0.14(-0.48%) |
Jan 25, 2013 | 28.74 | 29.13 | 28.55 | 28.89 | 1,261,118 | +0.34(+1.19%) |
Jan 24, 2013 | 28.67 | 29.12 | 28.41 | 28.55 | 1,066,755 | -0.10(-0.35%) |
Jan 23, 2013 | 29.08 | 29.15 | 28.54 | 28.65 | 1,137,413 | -0.49(-1.68%) |
Jan 22, 2013 | 28.60 | 29.20 | 28.47 | 29.14 | 1,204,106 | +0.50(+1.75%) |
Jan 18, 2013 | 28.58 | 28.64 | 28.24 | 28.64 | 1,078,159 | +0.09(+0.32%) |
Jan 17, 2013 | 28.50 | 28.70 | 28.26 | 28.55 | 1,505,517 | +0.14(+0.49%) |
Jan 16, 2013 | 28.50 | 28.59 | 28.15 | 28.41 | 1,735,173 | +0.37(+1.32%) |
Jan 15, 2013 | 27.63 | 28.10 | 27.56 | 28.04 | 1,905,999 | +0.29(+1.05%) |
Jan 14, 2013 | 27.99 | 28.14 | 27.60 | 27.75 | 1,179,128 | -0.25(-0.89%) |
Jan 11, 2013 | 28.28 | 28.49 | 27.56 | 28.00 | 2,537,589 | -0.19(-0.67%) |
Jan 10, 2013 | 27.59 | 28.39 | 27.23 | 28.19 | 3,574,339 | +0.90(+3.30%) |
Jan 09, 2013 | 27.34 | 27.53 | 27.11 | 27.29 | 2,928,483 | +0.01(+0.04%) |
Jan 08, 2013 | 27.66 | 27.71 | 27.24 | 27.28 | 2,010,078 | -0.44(-1.59%) |
Jan 07, 2013 | 27.74 | 28.01 | 27.58 | 27.72 | 2,156,348 | -0.31(-1.11%) |
Jan 04, 2013 | 27.49 | 28.20 | 27.49 | 28.03 | 2,443,540 | +0.52(+1.89%) |
Jan 03, 2013 | 27.18 | 27.73 | 27.00 | 27.51 | 2,695,491 | +0.25(+0.92%) |