Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 21.22 | 21.31 | 21.03 | 21.06 | 3,477,845 | +0.00(+0.02%) |
Feb 27, 2013 | 20.65 | 21.16 | 20.64 | 21.05 | 3,002,409 | +0.38(+1.85%) |
Feb 26, 2013 | 20.59 | 20.74 | 20.33 | 20.67 | 3,982,076 | +0.17(+0.82%) |
Feb 25, 2013 | 20.94 | 21.01 | 20.49 | 20.50 | 3,994,664 | -0.29(-1.41%) |
Feb 22, 2013 | 20.81 | 20.93 | 20.71 | 20.79 | 2,778,526 | +0.08(+0.36%) |
Feb 21, 2013 | 20.92 | 20.95 | 20.53 | 20.72 | 4,423,435 | -0.28(-1.33%) |
Feb 20, 2013 | 21.49 | 21.49 | 20.95 | 21.00 | 5,120,415 | -0.51(-2.35%) |
Feb 19, 2013 | 21.42 | 21.61 | 21.38 | 21.50 | 3,184,860 | +0.16(+0.77%) |
Feb 15, 2013 | 21.33 | 21.44 | 21.24 | 21.34 | 4,327,570 | -0.04(-0.17%) |
Feb 14, 2013 | 21.22 | 21.38 | 21.05 | 21.38 | 2,573,200 | +0.06(+0.27%) |
Feb 13, 2013 | 21.30 | 21.36 | 21.09 | 21.32 | 2,691,766 | +0.14(+0.65%) |
Feb 12, 2013 | 21.20 | 21.24 | 21.09 | 21.18 | 2,530,307 | +0.06(+0.29%) |
Feb 11, 2013 | 21.05 | 21.13 | 20.89 | 21.12 | 2,357,445 | +0.13(+0.61%) |
Feb 08, 2013 | 20.95 | 21.11 | 20.82 | 20.99 | 2,639,544 | +0.15(+0.72%) |
Feb 07, 2013 | 20.78 | 21.03 | 20.55 | 20.84 | 5,165,048 | -0.29(-1.36%) |
Feb 06, 2013 | 20.94 | 21.35 | 20.93 | 21.13 | 4,231,262 | +0.37(+1.79%) |
Feb 04, 2013 | 20.93 | 21.18 | 20.71 | 20.76 | 5,604,461 | -0.26(-1.22%) |
Feb 01, 2013 | 21.00 | 21.17 | 20.91 | 21.01 | 7,099,021 | +0.22(+1.04%) |
Jan 31, 2013 | 21.12 | 21.54 | 20.74 | 20.80 | 8,462,781 | -0.48(-2.26%) |
Jan 30, 2013 | 21.29 | 21.46 | 21.19 | 21.28 | 5,724,021 | -0.18(-0.82%) |
Jan 29, 2013 | 21.34 | 21.50 | 21.11 | 21.45 | 4,458,621 | +0.17(+0.79%) |
Jan 28, 2013 | 21.39 | 21.49 | 21.26 | 21.29 | 4,611,501 | -0.03(-0.12%) |
Jan 25, 2013 | 21.15 | 21.34 | 21.09 | 21.31 | 4,709,939 | +0.20(+0.96%) |
Jan 24, 2013 | 20.53 | 21.43 | 20.43 | 21.11 | 9,745,128 | +0.70(+3.42%) |
Jan 23, 2013 | 20.57 | 20.64 | 20.33 | 20.41 | 3,002,417 | -0.12(-0.60%) |
Jan 22, 2013 | 20.40 | 20.55 | 20.38 | 20.54 | 2,894,380 | +0.04(+0.22%) |
Jan 18, 2013 | 20.48 | 20.54 | 20.27 | 20.49 | 3,507,639 | -0.04(-0.17%) |
Jan 17, 2013 | 20.21 | 20.59 | 20.21 | 20.53 | 2,963,741 | +0.31(+1.55%) |
Jan 16, 2013 | 20.28 | 20.32 | 20.12 | 20.21 | 2,926,443 | -0.16(-0.78%) |
Jan 15, 2013 | 20.23 | 20.40 | 20.15 | 20.37 | 2,890,682 | -0.04(-0.19%) |
Jan 14, 2013 | 20.34 | 20.42 | 20.20 | 20.41 | 3,155,250 | +0.07(+0.35%) |
Jan 11, 2013 | 20.35 | 20.51 | 20.16 | 20.34 | 3,155,458 | +0.01(+0.04%) |
Jan 10, 2013 | 20.29 | 20.35 | 20.10 | 20.33 | 4,439,139 | +0.17(+0.83%) |
Jan 09, 2013 | 20.14 | 20.23 | 20.07 | 20.16 | 4,765,651 | -0.11(-0.57%) |
Jan 08, 2013 | 20.39 | 20.40 | 20.10 | 20.28 | 3,617,093 | -0.18(-0.86%) |
Jan 07, 2013 | 20.54 | 20.61 | 20.41 | 20.46 | 2,924,927 | -0.23(-1.09%) |
Jan 04, 2013 | 20.58 | 20.75 | 20.49 | 20.68 | 4,197,341 | +0.21(+1.01%) |
Jan 03, 2013 | 20.31 | 20.70 | 20.31 | 20.47 | 5,438,202 | -0.09(-0.45%) |
Jan 02, 2013 | 20.76 | 20.79 | 20.40 | 20.57 | 6,274,834 | +0.59(+2.94%) |
Dec 31, 2012 | 19.59 | 19.98 | 19.54 | 19.98 | 4,319,705 | +0.34(+1.76%) |
Dec 28, 2012 | 19.55 | 19.81 | 19.51 | 19.63 | 3,800,784 | -0.08(-0.43%) |
Dec 27, 2012 | 19.79 | 19.84 | 19.35 | 19.72 | 3,796,083 | -0.07(-0.34%) |
Dec 26, 2012 | 19.76 | 19.95 | 19.75 | 19.78 | 2,936,946 | +0.04(+0.22%) |
Dec 24, 2012 | 19.85 | 19.86 | 19.60 | 19.74 | 1,216,106 | -0.08(-0.38%) |
Dec 21, 2012 | 19.39 | 19.83 | 19.30 | 19.81 | 9,152,030 | -0.06(-0.31%) |
Dec 20, 2012 | 19.90 | 19.90 | 19.69 | 19.88 | 4,289,008 | +0.02(+0.09%) |
Dec 19, 2012 | 19.84 | 20.08 | 19.74 | 19.86 | 5,314,719 | -0.02(-0.09%) |
Dec 18, 2012 | 19.64 | 19.89 | 19.57 | 19.88 | 4,583,040 | +0.30(+1.51%) |
Dec 17, 2012 | 19.52 | 19.60 | 19.37 | 19.58 | 4,445,000 | +0.18(+0.91%) |
Dec 14, 2012 | 19.45 | 19.64 | 19.38 | 19.40 | 4,468,720 | +0.00(+0.02%) |
Dec 13, 2012 | 19.72 | 19.80 | 19.37 | 19.40 | 4,635,126 | -0.33(-1.66%) |
Dec 12, 2012 | 19.70 | 19.94 | 19.62 | 19.73 | 3,879,955 | +0.08(+0.43%) |
Dec 11, 2012 | 19.48 | 19.68 | 19.36 | 19.64 | 5,511,114 | +0.32(+1.66%) |
Dec 10, 2012 | 19.01 | 19.34 | 18.99 | 19.32 | 3,407,276 | +0.29(+1.53%) |
Dec 07, 2012 | 18.92 | 19.06 | 18.86 | 19.03 | 4,080,137 | +0.24(+1.27%) |
Dec 06, 2012 | 19.11 | 19.12 | 18.79 | 18.79 | 7,011,672 | -0.32(-1.70%) |
Dec 05, 2012 | 18.90 | 19.33 | 18.80 | 19.12 | 6,602,836 | +0.27(+1.42%) |