Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 24.87 | 25.31 | 24.77 | 25.06 | 1,535,305 | +0.11(+0.45%) |
Feb 27, 2013 | 24.63 | 25.10 | 24.63 | 24.95 | 949,622 | +0.41(+1.66%) |
Feb 26, 2013 | 24.73 | 25.13 | 24.40 | 24.54 | 1,257,030 | -0.02(-0.09%) |
Feb 25, 2013 | 25.37 | 25.52 | 24.54 | 24.56 | 1,081,948 | -0.59(-2.33%) |
Feb 22, 2013 | 25.45 | 25.61 | 25.02 | 25.15 | 1,334,341 | -0.15(-0.59%) |
Feb 21, 2013 | 25.28 | 26.07 | 25.22 | 25.30 | 1,440,945 | -0.01(-0.03%) |
Feb 20, 2013 | 25.93 | 26.01 | 25.30 | 25.31 | 1,447,788 | -0.53(-2.07%) |
Feb 19, 2013 | 25.59 | 25.89 | 25.20 | 25.84 | 1,690,616 | +0.37(+1.45%) |
Feb 15, 2013 | 26.11 | 26.12 | 25.36 | 25.47 | 2,745,427 | -0.68(-2.62%) |
Feb 14, 2013 | 25.23 | 26.28 | 25.06 | 26.16 | 3,896,465 | +0.95(+3.76%) |
Feb 13, 2013 | 25.04 | 25.59 | 24.98 | 25.21 | 22,882,934 | +0.19(+0.75%) |
Feb 12, 2013 | 24.98 | 25.06 | 24.82 | 25.02 | 1,255,731 | +0.01(+0.03%) |
Feb 11, 2013 | 24.82 | 25.14 | 24.72 | 25.01 | 1,327,832 | +0.30(+1.22%) |
Feb 08, 2013 | 24.57 | 24.82 | 24.34 | 24.71 | 1,479,758 | -0.04(-0.15%) |
Feb 07, 2013 | 24.86 | 25.00 | 24.50 | 24.75 | 792,612 | -0.09(-0.36%) |
Feb 06, 2013 | 24.51 | 25.01 | 24.46 | 24.84 | 1,195,041 | +0.38(+1.57%) |
Feb 04, 2013 | 24.17 | 24.55 | 24.13 | 24.46 | 2,610,430 | +0.12(+0.49%) |
Feb 01, 2013 | 24.28 | 24.54 | 24.08 | 24.34 | 2,445,059 | +0.14(+0.59%) |
Jan 31, 2013 | 23.93 | 24.58 | 23.93 | 24.19 | 1,921,809 | +0.26(+1.07%) |
Jan 30, 2013 | 24.15 | 24.26 | 23.88 | 23.94 | 1,162,709 | -0.16(-0.66%) |
Jan 29, 2013 | 24.16 | 24.28 | 23.93 | 24.10 | 987,194 | -0.14(-0.56%) |
Jan 28, 2013 | 24.05 | 24.41 | 23.97 | 24.23 | 1,569,205 | +0.29(+1.19%) |
Jan 25, 2013 | 23.61 | 24.19 | 23.52 | 23.94 | 3,153,087 | +0.50(+2.15%) |
Jan 24, 2013 | 23.27 | 23.55 | 23.00 | 23.44 | 1,503,568 | +0.20(+0.84%) |
Jan 23, 2013 | 23.48 | 23.56 | 23.11 | 23.24 | 755,563 | -0.23(-0.96%) |
Jan 22, 2013 | 23.13 | 23.71 | 23.04 | 23.47 | 1,289,271 | +0.29(+1.27%) |
Jan 18, 2013 | 23.43 | 23.63 | 22.86 | 23.18 | 1,833,883 | -0.32(-1.35%) |
Jan 17, 2013 | 22.54 | 24.23 | 22.12 | 23.49 | 5,747,643 | +1.10(+4.91%) |
Jan 16, 2013 | 22.48 | 22.87 | 22.31 | 22.39 | 1,023,734 | -0.02(-0.07%) |
Jan 15, 2013 | 21.52 | 22.51 | 21.45 | 22.41 | 1,826,469 | +0.78(+3.58%) |
Jan 14, 2013 | 21.24 | 21.80 | 21.24 | 21.63 | 1,845,161 | +0.44(+2.06%) |
Jan 11, 2013 | 20.99 | 21.20 | 20.84 | 21.20 | 987,696 | +0.20(+0.97%) |
Jan 10, 2013 | 20.98 | 21.23 | 20.71 | 20.99 | 1,445,368 | +0.05(+0.22%) |
Jan 09, 2013 | 21.48 | 21.58 | 20.83 | 20.95 | 1,156,652 | -0.53(-2.45%) |
Jan 08, 2013 | 21.80 | 21.80 | 21.43 | 21.48 | 1,129,023 | -0.44(-2.03%) |
Jan 07, 2013 | 21.95 | 22.11 | 21.70 | 21.92 | 657,383 | -0.17(-0.75%) |
Jan 04, 2013 | 21.97 | 22.24 | 21.82 | 22.09 | 1,029,942 | +0.20(+0.93%) |
Jan 03, 2013 | 21.01 | 22.06 | 20.63 | 21.88 | 2,064,751 | +0.59(+2.79%) |
Jan 02, 2013 | 21.58 | 21.58 | 21.15 | 21.29 | 1,712,497 | -0.13(-0.60%) |
Dec 31, 2012 | 20.90 | 21.43 | 20.78 | 21.42 | 1,068,382 | +0.53(+2.56%) |
Dec 28, 2012 | 20.81 | 21.23 | 20.78 | 20.88 | 909,201 | -0.09(-0.43%) |
Dec 27, 2012 | 21.09 | 21.22 | 20.61 | 20.97 | 1,086,460 | -0.16(-0.75%) |
Dec 26, 2012 | 21.49 | 21.58 | 20.95 | 21.13 | 930,870 | -0.35(-1.65%) |
Dec 24, 2012 | 21.36 | 21.70 | 21.36 | 21.48 | 454,270 | -0.02(-0.11%) |
Dec 21, 2012 | 21.10 | 21.60 | 20.92 | 21.51 | 2,293,579 | +0.47(+2.22%) |
Dec 20, 2012 | 21.44 | 21.50 | 21.00 | 21.04 | 1,121,170 | -0.41(-1.89%) |
Dec 19, 2012 | 21.79 | 21.79 | 21.43 | 21.45 | 962,846 | -0.29(-1.35%) |
Dec 18, 2012 | 20.83 | 21.85 | 20.83 | 21.74 | 2,316,524 | +0.90(+4.30%) |
Dec 17, 2012 | 20.51 | 20.89 | 20.51 | 20.84 | 1,309,865 | +0.36(+1.76%) |
Dec 14, 2012 | 20.81 | 20.94 | 20.39 | 20.48 | 1,185,974 | -0.41(-1.95%) |
Dec 13, 2012 | 20.83 | 21.29 | 20.83 | 20.89 | 1,662,248 | +0.08(+0.40%) |
Dec 12, 2012 | 21.26 | 21.39 | 20.74 | 20.81 | 1,642,680 | -0.46(-2.16%) |
Dec 11, 2012 | 21.60 | 21.75 | 21.12 | 21.27 | 1,418,597 | -0.26(-1.19%) |
Dec 10, 2012 | 21.12 | 21.59 | 21.07 | 21.52 | 1,878,227 | +0.32(+1.49%) |
Dec 07, 2012 | 22.39 | 22.54 | 20.92 | 21.21 | 4,463,864 | -1.29(-5.72%) |
Dec 06, 2012 | 21.94 | 23.08 | 21.89 | 22.49 | 2,774,466 | -0.13(-0.57%) |
Dec 05, 2012 | 23.27 | 23.46 | 22.50 | 22.62 | 4,222,738 | -0.91(-3.87%) |