Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 21.09 | 21.28 | 21.06 | 21.10 | 24,823,914 | +0.22(+1.03%) |
Feb 27, 2013 | 20.84 | 21.05 | 20.70 | 20.89 | 19,863,890 | +0.13(+0.61%) |
Feb 26, 2013 | 20.74 | 20.82 | 20.49 | 20.76 | 21,939,774 | +0.08(+0.39%) |
Feb 25, 2013 | 21.37 | 21.47 | 20.68 | 20.68 | 19,018,956 | -0.54(-2.56%) |
Feb 22, 2013 | 21.20 | 21.27 | 21.05 | 21.22 | 13,188,302 | +0.15(+0.73%) |
Feb 21, 2013 | 21.35 | 21.44 | 20.79 | 21.07 | 27,829,974 | -0.35(-1.64%) |
Feb 20, 2013 | 21.95 | 22.03 | 21.40 | 21.42 | 19,173,524 | -0.44(-2.03%) |
Feb 19, 2013 | 21.93 | 21.98 | 21.74 | 21.86 | 14,781,799 | -0.01(-0.04%) |
Feb 15, 2013 | 21.91 | 22.04 | 21.76 | 21.87 | 23,669,704 | -0.05(-0.23%) |
Feb 14, 2013 | 21.91 | 22.03 | 21.84 | 21.92 | 18,288,504 | -0.08(-0.39%) |
Feb 13, 2013 | 21.93 | 22.09 | 21.76 | 22.01 | 23,580,788 | +0.10(+0.48%) |
Feb 12, 2013 | 21.76 | 22.06 | 21.64 | 21.90 | 25,984,530 | +0.14(+0.66%) |
Feb 11, 2013 | 21.80 | 21.82 | 21.50 | 21.76 | 13,353,332 | -0.08(-0.37%) |
Feb 08, 2013 | 21.78 | 22.02 | 21.75 | 21.84 | 20,917,932 | +0.19(+0.87%) |
Feb 07, 2013 | 21.67 | 21.75 | 21.35 | 21.65 | 19,823,024 | +0.01(+0.04%) |
Feb 06, 2013 | 21.61 | 21.79 | 21.49 | 21.64 | 18,155,582 | +0.16(+0.75%) |
Feb 04, 2013 | 21.85 | 21.88 | 21.46 | 21.48 | 22,448,472 | -0.59(-2.66%) |
Feb 01, 2013 | 21.76 | 22.09 | 21.65 | 22.07 | 21,963,244 | +0.48(+2.22%) |
Jan 31, 2013 | 21.35 | 21.70 | 21.34 | 21.59 | 20,600,440 | +0.07(+0.34%) |
Jan 30, 2013 | 21.59 | 21.79 | 21.41 | 21.52 | 18,093,304 | +0.05(+0.22%) |
Jan 29, 2013 | 21.47 | 21.54 | 21.33 | 21.47 | 18,243,460 | -0.11(-0.52%) |
Jan 28, 2013 | 21.67 | 21.73 | 21.50 | 21.58 | 20,419,052 | -0.22(-1.03%) |
Jan 25, 2013 | 21.60 | 21.86 | 21.57 | 21.81 | 34,560,060 | +0.52(+2.43%) |
Jan 24, 2013 | 20.67 | 21.35 | 20.66 | 21.29 | 33,007,922 | +0.70(+3.39%) |
Jan 23, 2013 | 20.59 | 20.84 | 20.57 | 20.59 | 23,407,338 | +0.00(+0.02%) |
Jan 22, 2013 | 20.89 | 20.95 | 20.47 | 20.59 | 27,681,490 | -0.32(-1.55%) |
Jan 18, 2013 | 20.90 | 21.02 | 20.71 | 20.91 | 27,379,402 | +0.02(+0.07%) |
Jan 17, 2013 | 20.88 | 21.17 | 20.73 | 20.90 | 63,403,208 | +0.49(+2.40%) |
Jan 16, 2013 | 20.42 | 20.62 | 20.01 | 20.41 | 57,380,596 | +0.15(+0.75%) |
Jan 15, 2013 | 20.52 | 20.62 | 20.20 | 20.25 | 24,950,496 | -0.26(-1.27%) |
Jan 14, 2013 | 20.67 | 20.70 | 20.38 | 20.51 | 27,479,790 | -0.20(-0.97%) |
Jan 11, 2013 | 20.50 | 20.76 | 20.47 | 20.71 | 29,670,242 | +0.27(+1.32%) |
Jan 10, 2013 | 20.58 | 20.64 | 20.22 | 20.44 | 19,005,960 | +0.09(+0.45%) |
Jan 09, 2013 | 20.37 | 20.61 | 20.23 | 20.35 | 20,995,228 | +0.03(+0.15%) |
Jan 08, 2013 | 20.58 | 20.91 | 20.25 | 20.32 | 29,886,208 | -0.32(-1.55%) |
Jan 07, 2013 | 20.26 | 20.67 | 20.08 | 20.64 | 26,399,770 | +0.28(+1.38%) |
Jan 04, 2013 | 20.24 | 20.49 | 20.14 | 20.36 | 16,815,286 | +0.13(+0.63%) |
Jan 03, 2013 | 20.63 | 20.69 | 20.12 | 20.23 | 28,079,714 | -0.44(-2.13%) |
Jan 02, 2013 | 20.23 | 20.71 | 20.07 | 20.67 | 35,772,836 | +1.00(+5.08%) |
Dec 31, 2012 | 19.19 | 19.75 | 18.98 | 19.67 | 19,319,316 | +0.46(+2.38%) |
Dec 28, 2012 | 19.25 | 19.46 | 19.20 | 19.21 | 13,115,659 | -0.19(-0.95%) |
Dec 27, 2012 | 19.45 | 19.54 | 19.16 | 19.40 | 20,494,896 | +0.02(+0.10%) |
Dec 26, 2012 | 19.68 | 19.71 | 19.23 | 19.38 | 18,825,560 | -0.32(-1.64%) |
Dec 24, 2012 | 19.71 | 19.98 | 19.65 | 19.70 | 12,730,088 | -0.10(-0.53%) |
Dec 21, 2012 | 19.83 | 19.86 | 19.55 | 19.81 | 35,493,056 | -0.30(-1.51%) |
Dec 20, 2012 | 19.86 | 20.13 | 19.64 | 20.11 | 25,145,990 | +0.31(+1.55%) |
Dec 19, 2012 | 20.06 | 20.10 | 19.75 | 19.80 | 23,377,598 | -0.22(-1.09%) |
Dec 18, 2012 | 19.89 | 20.27 | 19.83 | 20.02 | 36,620,576 | +0.23(+1.16%) |
Dec 17, 2012 | 19.49 | 19.92 | 19.37 | 19.79 | 24,971,352 | +0.37(+1.90%) |
Dec 14, 2012 | 19.76 | 19.79 | 19.35 | 19.43 | 21,016,312 | -0.25(-1.29%) |
Dec 13, 2012 | 19.98 | 20.05 | 19.58 | 19.68 | 32,199,946 | -0.32(-1.62%) |
Dec 12, 2012 | 20.07 | 20.31 | 19.98 | 20.00 | 22,270,730 | -0.05(-0.25%) |
Dec 11, 2012 | 19.83 | 20.14 | 19.78 | 20.05 | 26,898,046 | +0.32(+1.61%) |
Dec 10, 2012 | 20.04 | 20.05 | 19.59 | 19.74 | 20,114,230 | -0.22(-1.11%) |
Dec 07, 2012 | 20.10 | 20.19 | 19.85 | 19.96 | 16,324,656 | -0.10(-0.48%) |
Dec 06, 2012 | 20.05 | 20.34 | 19.97 | 20.05 | 18,360,572 | -0.01(-0.06%) |
Dec 05, 2012 | 20.10 | 20.25 | 19.87 | 20.07 | 20,598,628 | +0.01(+0.06%) |