Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 22.20 | 22.94 | 22.20 | 22.78 | 5,210,054 | +0.49(+2.18%) |
Mar 27, 2013 | 22.11 | 22.35 | 21.95 | 22.30 | 2,356,865 | +0.09(+0.40%) |
Mar 26, 2013 | 21.83 | 22.23 | 21.83 | 22.21 | 3,178,367 | +0.37(+1.70%) |
Mar 25, 2013 | 22.01 | 22.17 | 21.76 | 21.84 | 3,544,664 | -0.13(-0.59%) |
Mar 22, 2013 | 22.02 | 22.17 | 21.84 | 21.97 | 3,845,973 | -0.05(-0.22%) |
Mar 21, 2013 | 22.14 | 22.36 | 22.01 | 22.02 | 3,439,017 | -0.42(-1.86%) |
Mar 20, 2013 | 22.67 | 22.76 | 22.16 | 22.43 | 3,962,999 | -0.10(-0.43%) |
Mar 19, 2013 | 23.02 | 23.04 | 22.35 | 22.53 | 3,107,461 | -0.47(-2.06%) |
Mar 18, 2013 | 22.67 | 23.24 | 22.50 | 23.00 | 4,003,889 | -0.12(-0.50%) |
Mar 15, 2013 | 22.98 | 23.57 | 22.86 | 23.12 | 7,060,456 | -0.46(-1.95%) |
Mar 14, 2013 | 22.93 | 23.59 | 22.88 | 23.58 | 9,257,510 | +0.59(+2.57%) |
Mar 13, 2013 | 23.07 | 23.15 | 22.93 | 22.99 | 2,197,767 | -0.11(-0.48%) |
Mar 12, 2013 | 23.28 | 23.31 | 23.04 | 23.10 | 3,866,265 | -0.10(-0.44%) |
Mar 11, 2013 | 22.92 | 23.58 | 22.78 | 23.20 | 4,071,425 | +0.36(+1.56%) |
Mar 08, 2013 | 23.89 | 23.89 | 22.78 | 22.85 | 10,941,911 | -0.71(-3.03%) |
Mar 07, 2013 | 23.66 | 23.94 | 23.55 | 23.56 | 3,749,405 | -0.10(-0.43%) |
Mar 06, 2013 | 23.91 | 24.02 | 23.59 | 23.66 | 4,203,965 | -0.14(-0.58%) |
Mar 05, 2013 | 24.19 | 24.20 | 23.72 | 23.80 | 3,594,644 | -0.25(-1.03%) |
Mar 04, 2013 | 23.92 | 24.25 | 23.85 | 24.05 | 2,872,294 | +0.04(+0.17%) |
Mar 01, 2013 | 23.66 | 24.11 | 23.47 | 24.00 | 3,176,003 | +0.09(+0.37%) |
Feb 28, 2013 | 23.76 | 24.14 | 23.74 | 23.92 | 3,991,958 | +0.14(+0.58%) |
Feb 27, 2013 | 23.25 | 23.83 | 23.25 | 23.78 | 3,298,241 | +0.54(+2.33%) |
Feb 26, 2013 | 23.33 | 23.45 | 22.96 | 23.24 | 2,944,286 | +0.14(+0.62%) |
Feb 25, 2013 | 23.27 | 23.86 | 23.09 | 23.09 | 5,068,968 | -0.04(-0.18%) |
Feb 22, 2013 | 23.33 | 23.40 | 23.00 | 23.13 | 2,738,672 | -0.07(-0.30%) |
Feb 21, 2013 | 23.46 | 23.46 | 23.08 | 23.20 | 3,725,581 | -0.47(-2.00%) |
Feb 20, 2013 | 24.31 | 24.33 | 23.61 | 23.68 | 2,334,897 | -0.56(-2.32%) |
Feb 19, 2013 | 24.28 | 24.42 | 23.94 | 24.24 | 2,696,713 | -0.14(-0.59%) |
Feb 15, 2013 | 24.37 | 24.74 | 24.19 | 24.38 | 3,216,436 | +0.01(+0.03%) |
Feb 14, 2013 | 24.12 | 24.40 | 24.01 | 24.38 | 2,338,931 | +0.03(+0.14%) |
Feb 13, 2013 | 24.81 | 24.87 | 24.08 | 24.34 | 3,431,414 | -0.57(-2.28%) |
Feb 12, 2013 | 24.75 | 25.05 | 24.75 | 24.91 | 1,785,191 | +0.14(+0.58%) |
Feb 11, 2013 | 24.61 | 24.81 | 24.56 | 24.77 | 1,862,176 | +0.07(+0.28%) |
Feb 08, 2013 | 24.44 | 24.75 | 24.44 | 24.70 | 1,630,025 | +0.14(+0.56%) |
Feb 07, 2013 | 24.64 | 24.67 | 24.25 | 24.56 | 2,141,398 | -0.04(-0.17%) |
Feb 06, 2013 | 24.36 | 24.62 | 24.23 | 24.60 | 3,144,774 | +0.31(+1.29%) |
Feb 04, 2013 | 25.17 | 25.59 | 24.05 | 24.29 | 11,858,110 | -0.86(-3.42%) |
Feb 01, 2013 | 25.09 | 25.36 | 24.59 | 25.15 | 5,154,983 | +0.40(+1.63%) |
Jan 31, 2013 | 25.12 | 25.18 | 24.53 | 24.74 | 5,311,838 | -0.68(-2.69%) |
Jan 30, 2013 | 25.48 | 25.63 | 25.33 | 25.43 | 2,709,729 | -0.19(-0.75%) |
Jan 29, 2013 | 25.78 | 25.83 | 25.57 | 25.62 | 2,956,299 | -0.40(-1.52%) |
Jan 28, 2013 | 26.17 | 26.21 | 25.78 | 26.02 | 2,473,919 | -0.25(-0.94%) |
Jan 25, 2013 | 26.01 | 26.36 | 25.94 | 26.26 | 1,952,602 | +0.37(+1.43%) |
Jan 24, 2013 | 25.86 | 26.30 | 25.76 | 25.89 | 2,035,044 | -0.03(-0.13%) |
Jan 23, 2013 | 25.57 | 26.08 | 25.46 | 25.93 | 4,265,357 | +0.65(+2.57%) |
Jan 22, 2013 | 25.30 | 25.34 | 24.99 | 25.28 | 2,416,494 | +0.05(+0.22%) |
Jan 18, 2013 | 25.75 | 25.76 | 25.09 | 25.22 | 4,055,613 | -0.33(-1.28%) |
Jan 17, 2013 | 25.31 | 25.79 | 25.11 | 25.55 | 3,046,417 | +0.53(+2.13%) |
Jan 16, 2013 | 25.22 | 25.28 | 24.85 | 25.02 | 2,623,412 | +0.27(+1.10%) |
Jan 15, 2013 | 24.44 | 24.78 | 24.37 | 24.74 | 2,490,156 | +0.16(+0.67%) |
Jan 14, 2013 | 24.44 | 24.64 | 24.38 | 24.58 | 2,307,197 | +0.32(+1.32%) |
Jan 11, 2013 | 24.46 | 24.51 | 24.07 | 24.26 | 2,048,123 | -0.15(-0.62%) |
Jan 10, 2013 | 24.70 | 24.72 | 24.25 | 24.41 | 2,502,305 | +0.08(+0.31%) |
Jan 09, 2013 | 24.33 | 24.59 | 24.33 | 24.33 | 2,853,459 | +0.26(+1.08%) |
Jan 08, 2013 | 24.28 | 24.40 | 23.99 | 24.07 | 2,261,442 | -0.27(-1.10%) |
Jan 07, 2013 | 24.19 | 24.54 | 24.14 | 24.34 | 2,540,368 | -0.12(-0.50%) |
Jan 04, 2013 | 24.25 | 24.61 | 24.02 | 24.46 | 2,780,910 | +0.00(+0.00%) |
Jan 03, 2013 | 24.17 | 24.50 | 23.90 | 24.46 | 2,969,785 | +0.27(+1.13%) |