Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 23.83 | 23.93 | 23.61 | 23.64 | 3,097,411 | +0.00(+0.02%) |
Feb 27, 2013 | 23.19 | 23.76 | 23.17 | 23.64 | 2,673,982 | +0.43(+1.85%) |
Feb 26, 2013 | 23.11 | 23.29 | 22.83 | 23.21 | 3,546,486 | +0.19(+0.82%) |
Feb 25, 2013 | 23.51 | 23.59 | 23.01 | 23.02 | 3,557,697 | -0.33(-1.41%) |
Feb 22, 2013 | 23.36 | 23.50 | 23.25 | 23.35 | 2,474,589 | +0.08(+0.36%) |
Feb 21, 2013 | 23.49 | 23.52 | 23.05 | 23.26 | 3,939,565 | -0.31(-1.33%) |
Feb 20, 2013 | 24.13 | 24.13 | 23.52 | 23.58 | 4,560,304 | -0.57(-2.35%) |
Feb 19, 2013 | 24.05 | 24.27 | 24.01 | 24.15 | 2,836,475 | +0.18(+0.77%) |
Feb 15, 2013 | 23.95 | 24.08 | 23.85 | 23.96 | 3,854,187 | -0.04(-0.17%) |
Feb 14, 2013 | 23.82 | 24.01 | 23.64 | 24.00 | 2,291,723 | +0.06(+0.27%) |
Feb 13, 2013 | 23.92 | 23.99 | 23.68 | 23.94 | 2,397,319 | +0.12(+0.51%) |
Feb 12, 2013 | 23.84 | 23.88 | 23.71 | 23.82 | 2,250,379 | +0.07(+0.29%) |
Feb 11, 2013 | 23.67 | 23.76 | 23.49 | 23.75 | 2,096,641 | +0.14(+0.61%) |
Feb 08, 2013 | 23.56 | 23.73 | 23.41 | 23.60 | 2,347,531 | +0.17(+0.72%) |
Feb 07, 2013 | 23.37 | 23.65 | 23.11 | 23.43 | 4,593,638 | -0.32(-1.36%) |
Feb 06, 2013 | 23.54 | 24.01 | 23.54 | 23.76 | 3,763,157 | +0.42(+1.79%) |
Feb 04, 2013 | 23.53 | 23.82 | 23.28 | 23.34 | 4,984,439 | -0.29(-1.22%) |
Feb 01, 2013 | 23.61 | 23.80 | 23.51 | 23.63 | 6,313,656 | +0.24(+1.04%) |
Jan 31, 2013 | 23.75 | 24.22 | 23.32 | 23.38 | 7,526,543 | -0.54(-2.26%) |
Jan 30, 2013 | 23.94 | 24.13 | 23.82 | 23.92 | 5,090,772 | -0.20(-0.82%) |
Jan 29, 2013 | 23.99 | 24.17 | 23.74 | 24.12 | 3,965,363 | +0.19(+0.79%) |
Jan 28, 2013 | 24.05 | 24.17 | 23.90 | 23.93 | 4,101,330 | -0.03(-0.12%) |
Jan 25, 2013 | 23.78 | 23.99 | 23.72 | 23.96 | 4,188,878 | +0.23(+0.96%) |
Jan 24, 2013 | 23.08 | 24.10 | 22.97 | 23.74 | 8,667,024 | +0.79(+3.42%) |
Jan 23, 2013 | 23.13 | 23.20 | 22.86 | 22.95 | 2,670,260 | -0.14(-0.60%) |
Jan 22, 2013 | 22.94 | 23.10 | 22.92 | 23.09 | 2,574,174 | +0.05(+0.22%) |
Jan 18, 2013 | 23.03 | 23.10 | 22.80 | 23.04 | 3,119,589 | -0.04(-0.17%) |
Jan 17, 2013 | 22.72 | 23.15 | 22.72 | 23.08 | 2,635,862 | +0.35(+1.55%) |
Jan 16, 2013 | 22.81 | 22.85 | 22.62 | 22.73 | 2,602,691 | -0.18(-0.78%) |
Jan 15, 2013 | 22.75 | 22.94 | 22.66 | 22.91 | 2,570,886 | -0.04(-0.19%) |
Jan 14, 2013 | 22.87 | 22.97 | 22.71 | 22.95 | 2,806,185 | +0.08(+0.35%) |
Jan 11, 2013 | 22.89 | 23.06 | 22.67 | 22.87 | 2,806,370 | +0.01(+0.04%) |
Jan 10, 2013 | 22.82 | 22.88 | 22.60 | 22.86 | 3,948,037 | +0.19(+0.83%) |
Jan 09, 2013 | 22.64 | 22.75 | 22.57 | 22.67 | 4,238,427 | -0.13(-0.57%) |
Jan 08, 2013 | 22.93 | 22.94 | 22.60 | 22.80 | 3,216,934 | -0.20(-0.86%) |
Jan 07, 2013 | 23.10 | 23.18 | 22.95 | 23.00 | 2,601,342 | -0.25(-1.09%) |
Jan 04, 2013 | 23.14 | 23.33 | 23.04 | 23.25 | 3,732,988 | +0.23(+1.01%) |
Jan 03, 2013 | 22.84 | 23.28 | 22.84 | 23.02 | 4,836,573 | -0.10(-0.45%) |
Jan 02, 2013 | 23.34 | 23.37 | 22.94 | 23.12 | 5,580,649 | +0.66(+2.94%) |
Dec 31, 2012 | 22.03 | 22.46 | 21.97 | 22.46 | 3,841,816 | +0.39(+1.76%) |
Dec 28, 2012 | 21.99 | 22.28 | 21.94 | 22.08 | 3,380,303 | -0.09(-0.43%) |
Dec 27, 2012 | 22.25 | 22.30 | 21.75 | 22.17 | 3,376,122 | -0.07(-0.34%) |
Dec 26, 2012 | 22.22 | 22.43 | 22.21 | 22.24 | 2,612,031 | +0.05(+0.22%) |
Dec 24, 2012 | 22.31 | 22.33 | 22.03 | 22.20 | 1,081,568 | -0.08(-0.38%) |
Dec 21, 2012 | 21.81 | 22.29 | 21.70 | 22.28 | 8,139,540 | -0.07(-0.31%) |
Dec 20, 2012 | 22.38 | 22.38 | 22.14 | 22.35 | 3,814,515 | +0.02(+0.09%) |
Dec 19, 2012 | 22.31 | 22.58 | 22.20 | 22.33 | 4,726,752 | -0.02(-0.09%) |
Dec 18, 2012 | 22.09 | 22.36 | 22.01 | 22.35 | 4,076,018 | +0.33(+1.51%) |
Dec 17, 2012 | 21.95 | 22.04 | 21.78 | 22.02 | 3,953,249 | +0.20(+0.91%) |
Dec 14, 2012 | 21.87 | 22.09 | 21.79 | 21.82 | 3,974,345 | +0.00(+0.02%) |
Dec 13, 2012 | 22.18 | 22.26 | 21.78 | 21.81 | 4,122,342 | -0.37(-1.66%) |
Dec 12, 2012 | 22.15 | 22.42 | 22.07 | 22.18 | 3,450,715 | -0.04(-0.17%) |
Dec 11, 2012 | 22.04 | 22.26 | 21.90 | 22.22 | 4,872,188 | +0.36(+1.66%) |
Dec 10, 2012 | 21.50 | 21.88 | 21.48 | 21.86 | 3,012,257 | +0.33(+1.53%) |
Dec 07, 2012 | 21.40 | 21.56 | 21.33 | 21.53 | 3,607,110 | +0.27(+1.27%) |
Dec 06, 2012 | 21.61 | 21.63 | 21.26 | 21.26 | 6,198,780 | -0.37(-1.70%) |
Dec 05, 2012 | 21.38 | 21.87 | 21.27 | 21.62 | 5,837,342 | +0.30(+1.42%) |