Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 24.90 | 24.95 | 24.70 | 24.85 | 1,964,044 | +0.11(+0.45%) |
Feb 27, 2013 | 24.44 | 24.76 | 24.32 | 24.73 | 2,469,490 | +0.32(+1.29%) |
Feb 26, 2013 | 24.56 | 24.70 | 24.24 | 24.42 | 2,992,436 | -0.04(-0.16%) |
Feb 25, 2013 | 24.84 | 24.95 | 24.45 | 24.46 | 1,934,337 | -0.31(-1.24%) |
Feb 22, 2013 | 24.52 | 24.86 | 24.47 | 24.77 | 1,373,406 | +0.29(+1.19%) |
Feb 21, 2013 | 24.55 | 24.71 | 24.45 | 24.47 | 2,016,710 | -0.17(-0.71%) |
Feb 20, 2013 | 24.59 | 24.76 | 24.59 | 24.65 | 2,644,458 | +0.02(+0.06%) |
Feb 19, 2013 | 24.77 | 24.83 | 24.48 | 24.63 | 3,228,226 | -0.11(-0.45%) |
Feb 15, 2013 | 24.78 | 24.99 | 24.70 | 24.74 | 2,299,377 | +0.01(+0.03%) |
Feb 14, 2013 | 24.61 | 24.85 | 24.48 | 24.73 | 2,469,956 | +0.06(+0.26%) |
Feb 13, 2013 | 24.70 | 24.81 | 24.63 | 24.67 | 2,728,308 | +0.02(+0.10%) |
Feb 12, 2013 | 24.82 | 24.82 | 24.62 | 24.65 | 2,947,088 | -0.06(-0.26%) |
Feb 11, 2013 | 24.63 | 24.93 | 24.59 | 24.71 | 3,211,571 | +0.12(+0.48%) |
Feb 08, 2013 | 24.39 | 24.73 | 23.68 | 24.59 | 9,147,577 | -0.57(-2.26%) |
Feb 07, 2013 | 24.86 | 25.25 | 24.86 | 25.16 | 3,319,067 | +0.23(+0.92%) |
Feb 06, 2013 | 24.66 | 24.94 | 24.51 | 24.93 | 3,621,977 | +0.13(+0.54%) |
Feb 04, 2013 | 25.02 | 25.02 | 24.78 | 24.80 | 1,739,236 | -0.35(-1.38%) |
Feb 01, 2013 | 25.32 | 25.45 | 25.14 | 25.15 | 2,734,170 | -0.06(-0.22%) |
Jan 31, 2013 | 24.85 | 25.28 | 24.77 | 25.20 | 3,785,020 | +0.28(+1.11%) |
Jan 30, 2013 | 25.17 | 25.20 | 24.89 | 24.92 | 2,810,729 | -0.22(-0.88%) |
Jan 29, 2013 | 25.11 | 25.24 | 25.05 | 25.15 | 1,740,324 | +0.03(+0.13%) |
Jan 28, 2013 | 24.77 | 25.60 | 24.77 | 25.11 | 6,192,443 | +0.53(+2.15%) |
Jan 25, 2013 | 24.34 | 24.61 | 24.28 | 24.58 | 1,592,951 | +0.24(+1.01%) |
Jan 24, 2013 | 24.43 | 24.46 | 24.31 | 24.34 | 2,048,478 | -0.06(-0.23%) |
Jan 23, 2013 | 24.34 | 24.43 | 24.22 | 24.39 | 1,373,810 | +0.00(+0.00%) |
Jan 22, 2013 | 24.13 | 24.41 | 24.08 | 24.39 | 1,468,550 | +0.21(+0.88%) |
Jan 18, 2013 | 24.02 | 24.18 | 23.98 | 24.18 | 1,423,212 | +0.17(+0.69%) |
Jan 17, 2013 | 23.91 | 24.10 | 23.88 | 24.02 | 1,587,394 | +0.11(+0.46%) |
Jan 16, 2013 | 23.95 | 23.97 | 23.71 | 23.90 | 1,754,861 | -0.05(-0.20%) |
Jan 15, 2013 | 23.90 | 23.97 | 23.77 | 23.95 | 1,139,682 | +0.06(+0.23%) |
Jan 14, 2013 | 23.90 | 24.03 | 23.86 | 23.90 | 1,681,011 | +0.04(+0.17%) |
Jan 11, 2013 | 23.84 | 23.91 | 23.82 | 23.86 | 1,256,434 | +0.00(+0.00%) |
Jan 10, 2013 | 23.74 | 23.88 | 23.70 | 23.86 | 2,070,995 | +0.15(+0.63%) |
Jan 09, 2013 | 23.55 | 23.73 | 23.45 | 23.71 | 1,724,542 | +0.17(+0.74%) |
Jan 08, 2013 | 23.49 | 23.58 | 23.44 | 23.53 | 1,323,098 | +0.05(+0.20%) |
Jan 07, 2013 | 23.49 | 23.57 | 23.35 | 23.49 | 1,424,397 | -0.11(-0.47%) |
Jan 04, 2013 | 23.57 | 23.66 | 23.49 | 23.60 | 1,794,000 | +0.10(+0.44%) |
Jan 03, 2013 | 23.37 | 23.67 | 23.32 | 23.49 | 2,046,529 | +0.16(+0.68%) |
Jan 02, 2013 | 23.40 | 23.45 | 23.19 | 23.34 | 2,994,637 | +0.17(+0.72%) |
Dec 31, 2012 | 22.92 | 23.19 | 22.77 | 23.17 | 1,438,089 | +0.43(+1.89%) |
Dec 28, 2012 | 22.98 | 22.98 | 22.72 | 22.74 | 1,127,992 | -0.39(-1.69%) |
Dec 27, 2012 | 23.18 | 23.19 | 22.91 | 23.13 | 1,369,399 | -0.04(-0.17%) |
Dec 26, 2012 | 23.29 | 23.35 | 23.12 | 23.17 | 1,269,360 | -0.14(-0.60%) |
Dec 24, 2012 | 23.31 | 23.38 | 23.09 | 23.31 | 500,737 | -0.04(-0.17%) |
Dec 21, 2012 | 23.34 | 23.42 | 23.15 | 23.35 | 2,687,219 | -0.10(-0.43%) |
Dec 20, 2012 | 23.44 | 23.46 | 23.23 | 23.45 | 1,883,383 | -0.03(-0.13%) |
Dec 19, 2012 | 23.37 | 23.49 | 23.23 | 23.48 | 2,266,470 | +0.17(+0.74%) |
Dec 18, 2012 | 23.01 | 23.32 | 22.73 | 23.31 | 1,945,443 | +0.36(+1.57%) |
Dec 17, 2012 | 22.83 | 22.99 | 22.80 | 22.95 | 1,959,872 | +0.12(+0.52%) |
Dec 14, 2012 | 22.78 | 22.95 | 22.76 | 22.83 | 1,612,623 | +0.00(+0.00%) |
Dec 13, 2012 | 22.72 | 22.90 | 22.62 | 22.83 | 2,840,938 | +0.17(+0.76%) |
Dec 12, 2012 | 22.70 | 22.86 | 22.62 | 22.66 | 2,823,599 | +0.04(+0.17%) |
Dec 11, 2012 | 22.79 | 22.81 | 22.57 | 22.62 | 2,961,841 | -0.13(-0.59%) |
Dec 10, 2012 | 22.79 | 22.83 | 22.71 | 22.75 | 3,445,148 | -0.05(-0.24%) |
Dec 07, 2012 | 22.89 | 22.91 | 22.72 | 22.81 | 2,380,158 | -0.01(-0.03%) |
Dec 06, 2012 | 22.86 | 22.88 | 22.62 | 22.82 | 2,187,613 | -0.02(-0.07%) |
Dec 05, 2012 | 22.50 | 22.94 | 22.47 | 22.83 | 3,356,259 | +0.42(+1.89%) |