Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 21.28 | 21.37 | 21.09 | 21.12 | 3,468,080 | +0.00(+0.02%) |
Feb 27, 2013 | 20.71 | 21.22 | 20.70 | 21.11 | 2,993,980 | +0.38(+1.85%) |
Feb 26, 2013 | 20.64 | 20.80 | 20.39 | 20.73 | 3,970,896 | +0.17(+0.82%) |
Feb 25, 2013 | 21.00 | 21.07 | 20.55 | 20.56 | 3,983,449 | -0.29(-1.41%) |
Feb 22, 2013 | 20.87 | 20.99 | 20.77 | 20.85 | 2,770,725 | +0.08(+0.36%) |
Feb 21, 2013 | 20.98 | 21.00 | 20.59 | 20.78 | 4,411,015 | -0.28(-1.33%) |
Feb 20, 2013 | 21.55 | 21.55 | 21.00 | 21.06 | 5,106,038 | -0.51(-2.35%) |
Feb 19, 2013 | 21.48 | 21.67 | 21.44 | 21.56 | 3,175,918 | +0.16(+0.77%) |
Feb 15, 2013 | 21.39 | 21.50 | 21.30 | 21.40 | 4,315,420 | -0.04(-0.17%) |
Feb 14, 2013 | 21.28 | 21.44 | 21.11 | 21.44 | 2,565,975 | +0.06(+0.27%) |
Feb 13, 2013 | 21.36 | 21.42 | 21.15 | 21.38 | 2,684,208 | +0.14(+0.65%) |
Feb 12, 2013 | 21.26 | 21.30 | 21.15 | 21.24 | 2,523,203 | +0.06(+0.29%) |
Feb 11, 2013 | 21.11 | 21.19 | 20.95 | 21.18 | 2,350,826 | +0.13(+0.61%) |
Feb 08, 2013 | 21.01 | 21.17 | 20.88 | 21.05 | 2,632,133 | +0.15(+0.72%) |
Feb 07, 2013 | 20.84 | 21.09 | 20.61 | 20.90 | 5,150,546 | -0.29(-1.36%) |
Feb 06, 2013 | 21.00 | 21.41 | 20.99 | 21.19 | 4,219,382 | +0.37(+1.79%) |
Feb 04, 2013 | 20.99 | 21.24 | 20.77 | 20.81 | 5,588,725 | -0.26(-1.22%) |
Feb 01, 2013 | 21.06 | 21.23 | 20.97 | 21.07 | 7,079,089 | +0.22(+1.04%) |
Jan 31, 2013 | 21.18 | 21.60 | 20.80 | 20.85 | 8,439,020 | -0.48(-2.26%) |
Jan 30, 2013 | 21.35 | 21.52 | 21.25 | 21.34 | 5,707,950 | -0.18(-0.82%) |
Jan 29, 2013 | 21.40 | 21.56 | 21.17 | 21.51 | 4,446,102 | +0.17(+0.79%) |
Jan 28, 2013 | 21.45 | 21.55 | 21.32 | 21.35 | 4,598,553 | -0.03(-0.12%) |
Jan 25, 2013 | 21.21 | 21.40 | 21.15 | 21.37 | 4,696,715 | +0.20(+0.96%) |
Jan 24, 2013 | 20.59 | 21.49 | 20.49 | 21.17 | 9,717,767 | +0.70(+3.42%) |
Jan 23, 2013 | 20.63 | 20.69 | 20.38 | 20.47 | 2,993,987 | -0.12(-0.60%) |
Jan 22, 2013 | 20.46 | 20.61 | 20.44 | 20.59 | 2,886,253 | +0.04(+0.22%) |
Jan 18, 2013 | 20.54 | 20.60 | 20.33 | 20.55 | 3,497,790 | -0.04(-0.17%) |
Jan 17, 2013 | 20.27 | 20.65 | 20.27 | 20.58 | 2,955,420 | +0.31(+1.55%) |
Jan 16, 2013 | 20.34 | 20.38 | 20.17 | 20.27 | 2,918,227 | -0.16(-0.78%) |
Jan 15, 2013 | 20.29 | 20.46 | 20.21 | 20.43 | 2,882,566 | -0.04(-0.19%) |
Jan 14, 2013 | 20.40 | 20.48 | 20.26 | 20.47 | 3,146,391 | +0.07(+0.35%) |
Jan 11, 2013 | 20.41 | 20.57 | 20.22 | 20.40 | 3,146,599 | +0.01(+0.04%) |
Jan 10, 2013 | 20.35 | 20.40 | 20.15 | 20.39 | 4,426,675 | +0.17(+0.83%) |
Jan 09, 2013 | 20.19 | 20.29 | 20.13 | 20.22 | 4,752,270 | -0.12(-0.57%) |
Jan 08, 2013 | 20.45 | 20.46 | 20.16 | 20.34 | 3,606,937 | -0.18(-0.86%) |
Jan 07, 2013 | 20.60 | 20.67 | 20.46 | 20.51 | 2,916,715 | -0.23(-1.09%) |
Jan 04, 2013 | 20.64 | 20.81 | 20.55 | 20.74 | 4,185,556 | +0.21(+1.01%) |
Jan 03, 2013 | 20.37 | 20.76 | 20.37 | 20.53 | 5,422,933 | -0.09(-0.45%) |
Jan 02, 2013 | 20.82 | 20.85 | 20.46 | 20.62 | 6,257,217 | +0.59(+2.94%) |
Dec 31, 2012 | 19.65 | 20.03 | 19.60 | 20.03 | 4,307,577 | +0.35(+1.76%) |
Dec 28, 2012 | 19.61 | 19.87 | 19.56 | 19.69 | 3,790,112 | -0.08(-0.43%) |
Dec 27, 2012 | 19.84 | 19.89 | 19.40 | 19.77 | 3,785,425 | -0.07(-0.34%) |
Dec 26, 2012 | 19.81 | 20.01 | 19.81 | 19.84 | 2,928,700 | +0.04(+0.22%) |
Dec 24, 2012 | 19.90 | 19.92 | 19.65 | 19.80 | 1,212,692 | -0.08(-0.38%) |
Dec 21, 2012 | 19.45 | 19.88 | 19.35 | 19.87 | 9,126,334 | -0.06(-0.31%) |
Dec 20, 2012 | 19.96 | 19.96 | 19.74 | 19.93 | 4,276,966 | +0.02(+0.09%) |
Dec 19, 2012 | 19.90 | 20.14 | 19.80 | 19.91 | 5,299,797 | -0.02(-0.09%) |
Dec 18, 2012 | 19.70 | 19.94 | 19.63 | 19.93 | 4,570,172 | +0.30(+1.51%) |
Dec 17, 2012 | 19.57 | 19.65 | 19.43 | 19.64 | 4,432,520 | +0.18(+0.91%) |
Dec 14, 2012 | 19.50 | 19.70 | 19.44 | 19.46 | 4,456,173 | +0.00(+0.02%) |
Dec 13, 2012 | 19.78 | 19.86 | 19.43 | 19.45 | 4,622,112 | -0.33(-1.66%) |
Dec 12, 2012 | 19.75 | 20.00 | 19.68 | 19.78 | 3,869,061 | +0.08(+0.43%) |
Dec 11, 2012 | 19.54 | 19.74 | 19.42 | 19.70 | 5,495,641 | +0.32(+1.66%) |
Dec 10, 2012 | 19.06 | 19.40 | 19.04 | 19.38 | 3,397,710 | +0.29(+1.53%) |
Dec 07, 2012 | 18.98 | 19.11 | 18.91 | 19.08 | 4,068,681 | +0.24(+1.27%) |
Dec 06, 2012 | 19.16 | 19.18 | 18.84 | 18.85 | 6,991,986 | -0.33(-1.70%) |
Dec 05, 2012 | 18.95 | 19.39 | 18.86 | 19.17 | 6,584,298 | +0.27(+1.42%) |