Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 24.97 | 25.22 | 24.44 | 25.13 | 6,924,366 | +0.21(+0.86%) |
Mar 27, 2013 | 24.78 | 25.07 | 24.72 | 24.92 | 4,045,634 | -0.06(-0.23%) |
Mar 26, 2013 | 24.67 | 25.02 | 24.67 | 24.97 | 3,233,675 | +0.35(+1.43%) |
Mar 25, 2013 | 24.72 | 24.85 | 24.55 | 24.62 | 3,863,333 | -0.06(-0.26%) |
Mar 22, 2013 | 24.51 | 24.69 | 24.39 | 24.69 | 3,003,686 | +0.20(+0.82%) |
Mar 21, 2013 | 24.58 | 24.58 | 24.37 | 24.49 | 3,883,345 | -0.16(-0.67%) |
Mar 20, 2013 | 24.45 | 24.71 | 24.25 | 24.65 | 4,408,547 | +0.34(+1.42%) |
Mar 19, 2013 | 24.25 | 24.39 | 24.11 | 24.31 | 3,390,073 | +0.09(+0.37%) |
Mar 18, 2013 | 24.17 | 24.39 | 24.12 | 24.22 | 2,355,164 | -0.15(-0.60%) |
Mar 15, 2013 | 24.47 | 24.54 | 24.26 | 24.37 | 4,145,254 | -0.19(-0.76%) |
Mar 14, 2013 | 24.44 | 24.56 | 24.41 | 24.55 | 2,423,720 | +0.09(+0.38%) |
Mar 13, 2013 | 24.41 | 24.50 | 24.25 | 24.46 | 2,526,814 | +0.16(+0.68%) |
Mar 12, 2013 | 24.37 | 24.41 | 24.20 | 24.29 | 2,520,330 | -0.04(-0.18%) |
Mar 11, 2013 | 24.38 | 24.45 | 24.23 | 24.34 | 2,835,655 | -0.03(-0.12%) |
Mar 08, 2013 | 24.54 | 24.55 | 24.26 | 24.37 | 2,652,718 | -0.05(-0.21%) |
Mar 07, 2013 | 24.26 | 24.52 | 24.21 | 24.42 | 4,064,362 | +0.20(+0.84%) |
Mar 06, 2013 | 24.37 | 24.44 | 24.12 | 24.21 | 2,627,070 | -0.12(-0.49%) |
Mar 05, 2013 | 24.15 | 24.37 | 24.09 | 24.33 | 3,143,407 | +0.30(+1.27%) |
Mar 04, 2013 | 23.76 | 24.05 | 23.67 | 24.02 | 3,365,554 | +0.12(+0.49%) |
Mar 01, 2013 | 23.46 | 23.94 | 23.46 | 23.91 | 4,144,407 | +0.18(+0.74%) |
Feb 28, 2013 | 23.76 | 23.89 | 23.70 | 23.73 | 4,498,409 | -0.05(-0.20%) |
Feb 27, 2013 | 23.63 | 23.83 | 23.59 | 23.78 | 5,061,522 | +0.13(+0.55%) |
Feb 26, 2013 | 23.82 | 23.97 | 23.57 | 23.65 | 4,911,714 | -0.01(-0.06%) |
Feb 25, 2013 | 23.93 | 24.07 | 23.66 | 23.66 | 4,248,846 | -0.08(-0.33%) |
Feb 22, 2013 | 23.75 | 23.83 | 23.63 | 23.74 | 3,339,511 | +0.08(+0.33%) |
Feb 21, 2013 | 24.12 | 24.13 | 23.56 | 23.66 | 5,363,657 | -0.50(-2.08%) |
Feb 20, 2013 | 24.35 | 24.41 | 24.15 | 24.16 | 2,884,460 | -0.16(-0.65%) |
Feb 19, 2013 | 24.34 | 24.34 | 24.19 | 24.32 | 3,199,337 | -0.03(-0.12%) |
Feb 15, 2013 | 24.13 | 24.37 | 24.12 | 24.35 | 4,447,427 | +0.18(+0.74%) |
Feb 14, 2013 | 24.00 | 24.17 | 23.91 | 24.17 | 2,739,924 | +0.14(+0.57%) |
Feb 13, 2013 | 23.80 | 24.11 | 23.80 | 24.04 | 2,401,177 | +0.06(+0.27%) |
Feb 12, 2013 | 23.86 | 24.01 | 23.80 | 23.97 | 2,716,780 | +0.09(+0.36%) |
Feb 11, 2013 | 23.86 | 23.93 | 23.73 | 23.88 | 2,614,320 | +0.00(+0.00%) |
Feb 08, 2013 | 23.90 | 24.09 | 23.79 | 23.88 | 2,855,733 | +0.07(+0.30%) |
Feb 07, 2013 | 23.81 | 23.92 | 23.61 | 23.81 | 3,679,342 | -0.04(-0.15%) |
Feb 06, 2013 | 23.86 | 23.95 | 23.68 | 23.85 | 5,461,480 | +0.40(+1.71%) |
Feb 04, 2013 | 23.62 | 23.76 | 23.38 | 23.45 | 3,980,116 | -0.11(-0.46%) |
Feb 01, 2013 | 23.48 | 23.72 | 23.45 | 23.56 | 6,077,775 | +0.15(+0.64%) |
Jan 31, 2013 | 23.19 | 23.43 | 23.17 | 23.40 | 10,029,044 | +0.27(+1.15%) |
Jan 30, 2013 | 23.30 | 23.34 | 23.06 | 23.14 | 5,768,277 | -0.22(-0.92%) |
Jan 29, 2013 | 22.95 | 23.38 | 22.90 | 23.35 | 5,380,157 | +0.45(+1.97%) |
Jan 28, 2013 | 22.87 | 23.00 | 22.70 | 22.90 | 3,311,740 | +0.08(+0.35%) |
Jan 25, 2013 | 22.76 | 22.85 | 22.61 | 22.82 | 4,765,948 | +0.07(+0.31%) |
Jan 24, 2013 | 23.20 | 23.22 | 22.75 | 22.75 | 7,204,167 | -0.39(-1.67%) |
Jan 23, 2013 | 23.33 | 23.40 | 23.10 | 23.14 | 4,427,751 | -0.14(-0.59%) |
Jan 22, 2013 | 23.26 | 23.33 | 23.10 | 23.28 | 2,521,682 | +0.06(+0.28%) |
Jan 18, 2013 | 22.97 | 23.22 | 22.92 | 23.21 | 4,019,472 | +0.26(+1.12%) |
Jan 17, 2013 | 23.00 | 23.06 | 22.90 | 22.95 | 2,094,840 | +0.05(+0.22%) |
Jan 16, 2013 | 23.03 | 23.14 | 22.87 | 22.90 | 1,818,697 | -0.09(-0.41%) |
Jan 15, 2013 | 23.11 | 23.16 | 22.92 | 23.00 | 2,244,525 | -0.14(-0.59%) |
Jan 14, 2013 | 22.77 | 23.20 | 22.77 | 23.13 | 4,032,003 | +0.35(+1.54%) |
Jan 11, 2013 | 22.87 | 22.97 | 22.62 | 22.78 | 3,604,340 | -0.05(-0.22%) |
Jan 10, 2013 | 23.01 | 23.05 | 22.75 | 22.83 | 3,639,882 | -0.08(-0.34%) |
Jan 09, 2013 | 22.96 | 23.11 | 22.83 | 22.91 | 3,043,529 | +0.01(+0.03%) |
Jan 08, 2013 | 22.89 | 23.04 | 22.87 | 22.90 | 3,603,451 | -0.05(-0.22%) |
Jan 07, 2013 | 23.07 | 23.08 | 22.87 | 22.95 | 2,516,901 | -0.11(-0.47%) |
Jan 04, 2013 | 23.00 | 23.09 | 22.77 | 23.06 | 2,858,172 | +0.19(+0.85%) |
Jan 03, 2013 | 22.72 | 23.08 | 22.69 | 22.87 | 3,648,905 | +0.04(+0.16%) |