Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 20.59 | 20.79 | 20.54 | 20.67 | 4,338,813 | -0.05(-0.26%) |
Feb 27, 2013 | 20.51 | 20.93 | 20.42 | 20.73 | 5,649,001 | +0.14(+0.66%) |
Feb 26, 2013 | 20.92 | 20.92 | 20.39 | 20.59 | 7,816,158 | -0.78(-3.65%) |
Feb 22, 2013 | 21.14 | 21.40 | 21.04 | 21.37 | 5,652,212 | +0.24(+1.13%) |
Feb 21, 2013 | 21.33 | 21.34 | 20.95 | 21.13 | 4,875,100 | -0.31(-1.47%) |
Feb 20, 2013 | 21.61 | 21.72 | 21.38 | 21.44 | 6,350,336 | -0.27(-1.26%) |
Feb 19, 2013 | 21.59 | 21.82 | 21.51 | 21.72 | 5,157,999 | +0.13(+0.60%) |
Feb 15, 2013 | 21.82 | 21.82 | 21.35 | 21.59 | 6,559,453 | -0.39(-1.77%) |
Feb 14, 2013 | 22.37 | 22.37 | 21.91 | 21.98 | 6,406,601 | -0.34(-1.53%) |
Feb 13, 2013 | 22.27 | 22.33 | 22.07 | 22.32 | 6,062,251 | +0.09(+0.40%) |
Feb 12, 2013 | 22.01 | 22.32 | 21.94 | 22.23 | 5,907,956 | +0.14(+0.65%) |
Feb 11, 2013 | 21.89 | 22.17 | 21.75 | 22.09 | 6,883,235 | +0.09(+0.40%) |
Feb 08, 2013 | 22.10 | 22.23 | 21.92 | 22.00 | 5,180,563 | -0.08(-0.34%) |
Feb 07, 2013 | 22.30 | 22.44 | 21.75 | 22.07 | 12,796,059 | -0.29(-1.31%) |
Feb 06, 2013 | 22.63 | 22.85 | 22.09 | 22.37 | 22,596,690 | -1.01(-4.33%) |
Feb 04, 2013 | 23.45 | 23.51 | 23.29 | 23.38 | 4,493,524 | -0.22(-0.93%) |
Feb 01, 2013 | 23.20 | 23.62 | 23.18 | 23.60 | 7,232,573 | +0.35(+1.50%) |
Jan 31, 2013 | 23.34 | 23.47 | 23.23 | 23.25 | 5,340,615 | -0.17(-0.73%) |
Jan 30, 2013 | 23.56 | 23.68 | 23.38 | 23.42 | 4,329,064 | -0.09(-0.38%) |
Jan 29, 2013 | 23.40 | 23.59 | 23.38 | 23.51 | 4,449,292 | +0.08(+0.35%) |
Jan 28, 2013 | 23.41 | 23.46 | 23.16 | 23.43 | 3,546,350 | +0.10(+0.41%) |
Jan 25, 2013 | 23.20 | 23.38 | 23.10 | 23.33 | 3,614,051 | +0.08(+0.35%) |
Jan 24, 2013 | 23.22 | 23.33 | 23.16 | 23.25 | 3,620,698 | -0.01(-0.06%) |
Jan 23, 2013 | 23.41 | 23.48 | 23.23 | 23.26 | 4,128,310 | -0.24(-1.02%) |
Jan 22, 2013 | 23.25 | 23.54 | 23.14 | 23.50 | 4,348,070 | +0.27(+1.15%) |
Jan 18, 2013 | 23.36 | 23.46 | 23.18 | 23.23 | 4,905,653 | -0.31(-1.33%) |
Jan 17, 2013 | 23.53 | 23.61 | 23.46 | 23.55 | 3,405,292 | +0.10(+0.44%) |
Jan 16, 2013 | 23.37 | 23.46 | 23.28 | 23.45 | 3,451,632 | -0.10(-0.41%) |
Jan 15, 2013 | 23.32 | 23.60 | 23.30 | 23.54 | 3,778,449 | +0.07(+0.29%) |
Jan 14, 2013 | 23.25 | 23.49 | 23.20 | 23.47 | 3,742,812 | +0.23(+0.97%) |
Jan 11, 2013 | 23.34 | 23.41 | 23.08 | 23.25 | 3,489,351 | -0.08(-0.35%) |
Jan 10, 2013 | 23.20 | 23.43 | 23.17 | 23.33 | 4,615,632 | +0.27(+1.16%) |
Jan 09, 2013 | 22.97 | 23.08 | 22.88 | 23.06 | 5,933,762 | +0.14(+0.60%) |
Jan 08, 2013 | 22.96 | 23.03 | 22.82 | 22.93 | 3,178,408 | -0.07(-0.30%) |
Jan 07, 2013 | 23.16 | 23.16 | 22.91 | 23.00 | 4,970,474 | -0.22(-0.94%) |
Jan 04, 2013 | 23.06 | 23.30 | 23.06 | 23.21 | 4,606,129 | +0.16(+0.68%) |
Jan 03, 2013 | 23.09 | 23.21 | 22.96 | 23.06 | 7,684,396 | -0.11(-0.47%) |
Jan 02, 2013 | 23.06 | 23.17 | 22.54 | 23.17 | 6,843,355 | +0.63(+2.79%) |
Dec 31, 2012 | 22.00 | 22.66 | 21.99 | 22.54 | 5,339,781 | +0.49(+2.20%) |
Dec 28, 2012 | 22.17 | 22.29 | 22.05 | 22.05 | 3,928,378 | -0.31(-1.41%) |
Dec 27, 2012 | 22.34 | 22.39 | 22.03 | 22.37 | 5,070,546 | +0.02(+0.09%) |
Dec 26, 2012 | 22.45 | 22.63 | 22.26 | 22.35 | 2,893,261 | +0.00(+0.00%) |
Dec 24, 2012 | 22.35 | 22.55 | 22.30 | 22.35 | 1,803,677 | -0.12(-0.55%) |
Dec 21, 2012 | 22.24 | 22.55 | 22.10 | 22.47 | 5,246,537 | -0.16(-0.69%) |
Dec 20, 2012 | 22.59 | 22.69 | 22.45 | 22.63 | 3,553,904 | +0.06(+0.27%) |
Dec 19, 2012 | 22.56 | 22.87 | 22.49 | 22.56 | 4,376,161 | -0.10(-0.45%) |
Dec 18, 2012 | 22.22 | 22.68 | 22.21 | 22.67 | 5,251,132 | +0.35(+1.56%) |
Dec 17, 2012 | 22.19 | 22.38 | 22.14 | 22.32 | 4,985,098 | +0.17(+0.77%) |
Dec 14, 2012 | 21.95 | 22.25 | 21.90 | 22.15 | 4,864,812 | +0.19(+0.87%) |
Dec 13, 2012 | 22.34 | 22.35 | 21.84 | 21.96 | 6,394,936 | -0.39(-1.74%) |
Dec 12, 2012 | 22.30 | 22.42 | 22.19 | 22.35 | 4,732,199 | +0.12(+0.52%) |
Dec 11, 2012 | 22.28 | 22.30 | 22.15 | 22.23 | 3,932,685 | +0.03(+0.12%) |
Dec 10, 2012 | 22.29 | 22.50 | 22.11 | 22.20 | 3,419,790 | -0.01(-0.03%) |
Dec 07, 2012 | 22.62 | 22.67 | 22.21 | 22.21 | 5,052,621 | -0.20(-0.88%) |
Dec 06, 2012 | 22.37 | 22.65 | 22.22 | 22.41 | 5,162,807 | -0.12(-0.55%) |
Dec 05, 2012 | 22.26 | 22.65 | 22.17 | 22.53 | 4,473,959 | +0.36(+1.60%) |