Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 22.21 | 22.28 | 22.13 | 22.20 | 6,487,322 | -0.06(-0.28%) |
Feb 27, 2013 | 22.01 | 22.28 | 21.95 | 22.26 | 1,711,679 | +0.20(+0.89%) |
Feb 26, 2013 | 22.04 | 22.08 | 21.89 | 22.07 | 2,483,338 | +0.07(+0.32%) |
Feb 25, 2013 | 22.30 | 22.40 | 21.99 | 22.00 | 2,850,654 | -0.26(-1.17%) |
Feb 22, 2013 | 22.11 | 22.26 | 22.07 | 22.26 | 2,096,341 | +0.05(+0.25%) |
Feb 21, 2013 | 22.33 | 22.33 | 22.11 | 22.20 | 2,950,355 | -0.14(-0.63%) |
Feb 20, 2013 | 22.55 | 22.55 | 22.31 | 22.34 | 2,729,460 | -0.27(-1.18%) |
Feb 19, 2013 | 22.48 | 22.65 | 22.44 | 22.61 | 2,153,032 | +0.09(+0.38%) |
Feb 15, 2013 | 22.53 | 22.60 | 22.46 | 22.52 | 2,812,489 | -0.21(-0.93%) |
Feb 14, 2013 | 22.76 | 22.79 | 22.66 | 22.74 | 1,952,041 | -0.06(-0.24%) |
Feb 13, 2013 | 22.84 | 22.85 | 22.76 | 22.79 | 2,754,302 | -0.03(-0.14%) |
Feb 12, 2013 | 22.73 | 22.86 | 22.67 | 22.82 | 1,600,806 | +0.10(+0.45%) |
Feb 11, 2013 | 22.72 | 22.76 | 22.61 | 22.72 | 1,579,551 | -0.08(-0.34%) |
Feb 08, 2013 | 22.77 | 22.88 | 22.75 | 22.80 | 1,230,240 | +0.00(+0.00%) |
Feb 07, 2013 | 22.85 | 22.94 | 22.76 | 22.80 | 2,823,257 | -0.13(-0.58%) |
Feb 06, 2013 | 22.77 | 22.94 | 22.74 | 22.93 | 1,024,280 | +0.18(+0.80%) |
Feb 04, 2013 | 22.77 | 22.80 | 22.68 | 22.75 | 1,966,340 | -0.13(-0.55%) |
Feb 01, 2013 | 22.83 | 22.89 | 22.77 | 22.88 | 3,783,899 | +0.17(+0.73%) |
Jan 31, 2013 | 22.81 | 22.83 | 22.68 | 22.71 | 4,805,022 | -0.15(-0.65%) |
Jan 30, 2013 | 22.89 | 22.99 | 22.82 | 22.86 | 1,778,683 | -0.08(-0.34%) |
Jan 29, 2013 | 22.87 | 22.96 | 22.79 | 22.94 | 1,719,194 | +0.13(+0.55%) |
Jan 28, 2013 | 22.82 | 22.88 | 22.72 | 22.81 | 2,328,063 | +0.02(+0.07%) |
Jan 25, 2013 | 22.86 | 22.88 | 22.70 | 22.80 | 1,379,580 | -0.08(-0.34%) |
Jan 24, 2013 | 22.86 | 22.96 | 22.84 | 22.88 | 1,788,913 | -0.02(-0.10%) |
Jan 23, 2013 | 23.11 | 23.11 | 22.89 | 22.90 | 3,458,549 | -0.21(-0.92%) |
Jan 22, 2013 | 22.99 | 23.13 | 22.95 | 23.11 | 2,916,059 | +0.15(+0.65%) |
Jan 18, 2013 | 22.79 | 22.97 | 22.79 | 22.96 | 6,350,233 | +0.02(+0.10%) |
Jan 17, 2013 | 22.86 | 23.00 | 22.86 | 22.94 | 1,996,328 | +0.09(+0.41%) |
Jan 16, 2013 | 22.88 | 22.88 | 22.77 | 22.85 | 2,023,978 | -0.11(-0.48%) |
Jan 15, 2013 | 22.83 | 22.97 | 22.80 | 22.96 | 1,942,229 | +0.05(+0.21%) |
Jan 14, 2013 | 22.92 | 22.92 | 22.81 | 22.91 | 1,565,610 | +0.06(+0.24%) |
Jan 11, 2013 | 22.89 | 22.91 | 22.75 | 22.85 | 1,880,228 | +0.02(+0.07%) |
Jan 10, 2013 | 22.75 | 22.90 | 22.70 | 22.84 | 3,668,725 | +0.20(+0.87%) |
Jan 09, 2013 | 22.63 | 22.67 | 22.55 | 22.64 | 1,442,677 | +0.06(+0.28%) |
Jan 08, 2013 | 22.55 | 22.61 | 22.47 | 22.58 | 1,032,247 | -0.02(-0.07%) |
Jan 07, 2013 | 22.63 | 22.64 | 22.48 | 22.59 | 1,286,349 | -0.05(-0.21%) |
Jan 04, 2013 | 22.55 | 22.68 | 22.52 | 22.64 | 1,256,468 | +0.13(+0.56%) |
Jan 03, 2013 | 22.70 | 22.73 | 22.44 | 22.51 | 1,261,597 | -0.20(-0.87%) |
Jan 02, 2013 | 22.74 | 22.74 | 22.60 | 22.71 | 2,150,776 | +0.37(+1.65%) |
Dec 31, 2012 | 21.96 | 22.40 | 21.96 | 22.34 | 2,545,846 | +0.31(+1.43%) |
Dec 28, 2012 | 22.12 | 22.16 | 22.03 | 22.03 | 1,603,631 | -0.16(-0.71%) |
Dec 27, 2012 | 22.18 | 22.23 | 22.03 | 22.18 | 1,414,561 | -0.01(-0.04%) |
Dec 26, 2012 | 22.24 | 22.30 | 22.16 | 22.19 | 1,296,823 | -0.04(-0.18%) |
Dec 24, 2012 | 22.26 | 22.32 | 22.18 | 22.23 | 537,097 | -0.05(-0.21%) |
Dec 21, 2012 | 22.07 | 22.31 | 22.04 | 22.28 | 1,864,741 | -0.13(-0.56%) |
Dec 20, 2012 | 22.32 | 22.40 | 22.23 | 22.40 | 1,567,527 | +0.04(+0.18%) |
Dec 19, 2012 | 22.25 | 22.44 | 22.25 | 22.37 | 1,618,002 | +0.04(+0.18%) |
Dec 18, 2012 | 22.26 | 22.35 | 22.19 | 22.33 | 1,996,282 | +0.11(+0.48%) |
Dec 17, 2012 | 22.18 | 22.23 | 22.10 | 22.22 | 1,326,648 | +0.09(+0.42%) |
Dec 14, 2012 | 22.17 | 22.24 | 22.09 | 22.13 | 2,034,316 | -0.09(-0.42%) |
Dec 13, 2012 | 22.33 | 22.33 | 22.14 | 22.22 | 1,436,558 | -0.11(-0.49%) |
Dec 12, 2012 | 22.23 | 22.39 | 22.21 | 22.33 | 1,366,828 | +0.17(+0.77%) |
Dec 11, 2012 | 22.07 | 22.21 | 22.06 | 22.16 | 1,611,141 | +0.10(+0.46%) |
Dec 10, 2012 | 21.94 | 22.08 | 21.94 | 22.06 | 1,631,352 | +0.20(+0.92%) |
Dec 07, 2012 | 21.95 | 22.02 | 21.81 | 21.85 | 1,034,229 | +0.02(+0.07%) |
Dec 06, 2012 | 21.84 | 21.92 | 21.77 | 21.84 | 2,818,773 | +0.02(+0.11%) |
Dec 05, 2012 | 21.79 | 21.95 | 21.74 | 21.81 | 1,718,919 | +0.08(+0.36%) |