Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.58 | 23.67 | 23.42 | 23.56 | 9,035,636 | -0.09(-0.37%) |
Mar 27, 2013 | 23.64 | 23.68 | 23.33 | 23.65 | 9,328,620 | -0.26(-1.09%) |
Mar 26, 2013 | 23.81 | 23.93 | 23.67 | 23.91 | 9,525,868 | +0.24(+0.99%) |
Mar 25, 2013 | 24.09 | 24.10 | 23.52 | 23.67 | 12,614,689 | -0.12(-0.52%) |
Mar 22, 2013 | 23.71 | 23.81 | 23.59 | 23.80 | 18,307,632 | +0.22(+0.92%) |
Mar 21, 2013 | 23.72 | 23.85 | 23.48 | 23.58 | 17,359,486 | -0.31(-1.30%) |
Mar 20, 2013 | 24.17 | 24.32 | 23.86 | 23.89 | 13,421,100 | -0.08(-0.34%) |
Mar 19, 2013 | 24.46 | 24.48 | 23.72 | 23.97 | 20,170,390 | -0.29(-1.20%) |
Mar 18, 2013 | 24.55 | 24.63 | 24.12 | 24.26 | 19,211,250 | -0.65(-2.61%) |
Mar 15, 2013 | 24.79 | 24.96 | 24.66 | 24.91 | 17,295,360 | +0.01(+0.05%) |
Mar 14, 2013 | 24.92 | 25.18 | 24.77 | 24.90 | 15,754,932 | +0.12(+0.50%) |
Mar 13, 2013 | 24.34 | 24.82 | 24.32 | 24.77 | 18,883,286 | +0.30(+1.24%) |
Mar 12, 2013 | 24.43 | 24.57 | 24.37 | 24.47 | 25,102,834 | -0.07(-0.30%) |
Mar 11, 2013 | 24.18 | 24.60 | 23.90 | 24.55 | 17,992,190 | +0.36(+1.49%) |
Mar 08, 2013 | 23.26 | 24.25 | 23.26 | 24.19 | 31,483,712 | +1.13(+4.89%) |
Mar 07, 2013 | 22.69 | 23.10 | 22.69 | 23.06 | 13,146,248 | +0.42(+1.83%) |
Mar 06, 2013 | 22.72 | 22.88 | 22.55 | 22.64 | 10,732,283 | +0.07(+0.30%) |
Mar 05, 2013 | 22.13 | 22.76 | 22.00 | 22.58 | 19,531,446 | +0.61(+2.76%) |
Mar 04, 2013 | 21.79 | 21.99 | 21.70 | 21.97 | 8,139,381 | +0.08(+0.37%) |
Mar 01, 2013 | 21.89 | 22.05 | 21.54 | 21.89 | 12,224,861 | -0.07(-0.34%) |
Feb 28, 2013 | 21.90 | 22.25 | 21.79 | 21.96 | 16,436,103 | -0.16(-0.73%) |
Feb 27, 2013 | 21.60 | 22.14 | 21.57 | 22.12 | 11,393,965 | +0.52(+2.41%) |
Feb 26, 2013 | 21.62 | 21.71 | 21.00 | 21.60 | 20,542,492 | +0.14(+0.63%) |
Feb 25, 2013 | 22.36 | 22.42 | 21.45 | 21.47 | 20,373,226 | -0.71(-3.19%) |
Feb 22, 2013 | 22.02 | 22.18 | 21.96 | 22.17 | 12,507,255 | +0.30(+1.39%) |
Feb 21, 2013 | 22.10 | 22.17 | 21.66 | 21.87 | 18,728,836 | -0.37(-1.67%) |
Feb 20, 2013 | 22.94 | 23.00 | 22.17 | 22.24 | 16,637,775 | -0.69(-3.00%) |
Feb 19, 2013 | 22.69 | 22.96 | 22.64 | 22.93 | 14,101,664 | +0.35(+1.54%) |
Feb 15, 2013 | 22.90 | 23.03 | 22.52 | 22.58 | 21,002,650 | -0.16(-0.68%) |
Feb 14, 2013 | 22.95 | 23.07 | 22.33 | 22.74 | 33,701,432 | -0.50(-2.16%) |
Feb 13, 2013 | 23.05 | 23.45 | 22.91 | 23.24 | 14,732,966 | +0.23(+1.00%) |
Feb 12, 2013 | 22.88 | 23.10 | 22.81 | 23.01 | 10,170,806 | +0.14(+0.62%) |
Feb 11, 2013 | 22.86 | 22.99 | 22.73 | 22.87 | 7,377,895 | +0.00(+0.00%) |
Feb 08, 2013 | 22.90 | 23.00 | 22.75 | 22.87 | 7,907,212 | -0.02(-0.11%) |
Feb 07, 2013 | 23.29 | 23.29 | 22.66 | 22.89 | 10,305,763 | -0.39(-1.68%) |
Feb 06, 2013 | 22.98 | 23.28 | 22.87 | 23.28 | 9,135,181 | +0.21(+0.91%) |
Feb 04, 2013 | 23.37 | 23.42 | 23.06 | 23.07 | 15,702,589 | -0.50(-2.12%) |
Feb 01, 2013 | 23.34 | 23.60 | 23.19 | 23.57 | 15,382,534 | +0.53(+2.30%) |
Jan 31, 2013 | 22.98 | 23.11 | 22.82 | 23.04 | 9,322,209 | +0.06(+0.24%) |
Jan 30, 2013 | 23.23 | 23.37 | 22.95 | 22.98 | 11,607,906 | -0.29(-1.25%) |
Jan 29, 2013 | 23.16 | 23.37 | 23.05 | 23.27 | 9,434,043 | +0.06(+0.24%) |
Jan 28, 2013 | 23.28 | 23.51 | 23.11 | 23.22 | 13,504,987 | -0.01(-0.05%) |
Jan 25, 2013 | 22.88 | 23.25 | 22.82 | 23.23 | 13,066,782 | +0.51(+2.23%) |
Jan 24, 2013 | 23.06 | 23.13 | 22.63 | 22.72 | 13,052,110 | -0.32(-1.39%) |
Jan 23, 2013 | 22.83 | 23.06 | 22.79 | 23.05 | 10,824,879 | +0.13(+0.57%) |
Jan 22, 2013 | 22.37 | 22.95 | 22.37 | 22.92 | 12,423,500 | +0.51(+2.29%) |
Jan 18, 2013 | 22.48 | 22.56 | 22.26 | 22.40 | 12,226,838 | -0.03(-0.14%) |
Jan 17, 2013 | 22.51 | 22.62 | 22.42 | 22.43 | 13,834,826 | +0.01(+0.03%) |
Jan 16, 2013 | 22.29 | 22.57 | 22.25 | 22.43 | 10,642,317 | +0.04(+0.17%) |
Jan 15, 2013 | 22.18 | 22.46 | 22.14 | 22.39 | 9,360,664 | -0.01(-0.03%) |
Jan 14, 2013 | 22.48 | 22.50 | 22.05 | 22.40 | 8,843,399 | -0.02(-0.11%) |
Jan 11, 2013 | 22.51 | 22.56 | 22.29 | 22.42 | 9,073,446 | -0.15(-0.68%) |
Jan 10, 2013 | 22.41 | 22.59 | 22.32 | 22.58 | 13,200,500 | +0.33(+1.50%) |
Jan 09, 2013 | 22.16 | 22.45 | 22.15 | 22.24 | 17,526,796 | +0.03(+0.14%) |
Jan 08, 2013 | 22.03 | 22.69 | 22.02 | 22.21 | 17,521,848 | +0.13(+0.59%) |
Jan 07, 2013 | 22.31 | 22.31 | 21.91 | 22.08 | 13,689,944 | -0.10(-0.44%) |
Jan 04, 2013 | 21.86 | 22.34 | 21.79 | 22.18 | 22,406,642 | +0.52(+2.42%) |
Jan 03, 2013 | 21.66 | 21.82 | 21.44 | 21.66 | 20,656,364 | -0.03(-0.14%) |