Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 22.70 | 22.82 | 22.59 | 22.60 | 1,404,456 | -0.52(-2.23%) |
Feb 27, 2013 | 22.47 | 23.17 | 22.46 | 23.11 | 2,202,526 | +0.55(+2.43%) |
Feb 26, 2013 | 22.92 | 23.01 | 22.35 | 22.56 | 3,073,319 | -0.08(-0.37%) |
Feb 25, 2013 | 24.12 | 24.22 | 22.64 | 22.65 | 3,847,484 | -1.28(-5.36%) |
Feb 22, 2013 | 23.89 | 23.95 | 23.67 | 23.93 | 2,322,826 | +0.24(+1.03%) |
Feb 21, 2013 | 24.01 | 24.05 | 23.55 | 23.68 | 2,027,532 | -0.82(-3.34%) |
Feb 20, 2013 | 24.89 | 25.02 | 24.46 | 24.50 | 2,032,773 | -0.20(-0.82%) |
Feb 19, 2013 | 24.59 | 24.74 | 24.53 | 24.71 | 830,870 | +0.35(+1.46%) |
Feb 15, 2013 | 24.58 | 24.62 | 24.24 | 24.35 | 1,209,299 | -0.25(-1.03%) |
Feb 14, 2013 | 24.49 | 24.70 | 24.44 | 24.60 | 1,221,388 | -0.14(-0.55%) |
Feb 13, 2013 | 24.85 | 24.95 | 24.67 | 24.74 | 1,182,933 | -0.06(-0.24%) |
Feb 12, 2013 | 24.63 | 24.90 | 24.58 | 24.80 | 957,355 | +0.25(+1.03%) |
Feb 11, 2013 | 24.62 | 24.65 | 24.42 | 24.55 | 1,242,092 | -0.03(-0.10%) |
Feb 08, 2013 | 24.57 | 24.63 | 24.33 | 24.57 | 2,649,681 | +0.62(+2.61%) |
Feb 07, 2013 | 24.69 | 24.75 | 23.88 | 23.95 | 4,172,156 | -1.00(-4.03%) |
Feb 06, 2013 | 24.57 | 25.00 | 24.56 | 24.95 | 1,970,760 | +0.81(+3.36%) |
Feb 04, 2013 | 24.52 | 24.55 | 23.95 | 24.14 | 3,231,064 | -1.41(-5.52%) |
Feb 01, 2013 | 25.40 | 25.67 | 25.26 | 25.55 | 2,097,643 | +0.61(+2.44%) |
Jan 31, 2013 | 24.77 | 25.03 | 24.68 | 24.94 | 2,803,726 | +0.40(+1.62%) |
Jan 30, 2013 | 24.66 | 24.71 | 24.51 | 24.55 | 3,286,033 | -0.29(-1.16%) |
Jan 29, 2013 | 24.54 | 24.88 | 24.54 | 24.83 | 1,840,414 | -0.02(-0.07%) |
Jan 28, 2013 | 25.04 | 25.10 | 24.79 | 24.85 | 2,373,998 | -0.18(-0.71%) |
Jan 25, 2013 | 24.82 | 25.04 | 24.79 | 25.03 | 2,877,604 | +0.42(+1.72%) |
Jan 24, 2013 | 24.45 | 24.81 | 24.43 | 24.60 | 3,841,144 | +0.67(+2.79%) |
Jan 23, 2013 | 23.96 | 24.10 | 23.83 | 23.94 | 2,621,530 | -0.45(-1.84%) |
Jan 22, 2013 | 24.23 | 24.48 | 24.18 | 24.39 | 2,381,702 | +0.35(+1.48%) |
Jan 18, 2013 | 23.97 | 24.06 | 23.75 | 24.03 | 2,272,040 | +0.25(+1.07%) |
Jan 17, 2013 | 23.76 | 23.93 | 23.73 | 23.78 | 2,762,398 | +0.21(+0.90%) |
Jan 16, 2013 | 23.44 | 23.74 | 23.38 | 23.57 | 2,988,463 | +0.00(+0.00%) |
Jan 15, 2013 | 23.34 | 23.66 | 23.28 | 23.57 | 1,946,209 | +0.08(+0.32%) |
Jan 14, 2013 | 23.43 | 23.57 | 23.29 | 23.49 | 2,000,130 | +0.28(+1.20%) |
Jan 11, 2013 | 23.10 | 23.30 | 22.98 | 23.21 | 1,633,516 | -0.08(-0.36%) |
Jan 10, 2013 | 23.18 | 23.39 | 23.06 | 23.30 | 2,864,663 | +0.68(+2.99%) |
Jan 09, 2013 | 22.57 | 22.77 | 22.48 | 22.62 | 1,806,006 | +0.34(+1.52%) |
Jan 08, 2013 | 22.43 | 22.48 | 22.16 | 22.28 | 1,804,934 | -0.03(-0.15%) |
Jan 07, 2013 | 22.22 | 22.36 | 22.17 | 22.32 | 1,991,996 | +0.54(+2.48%) |
Jan 04, 2013 | 21.48 | 21.79 | 21.44 | 21.78 | 1,953,530 | +0.53(+2.50%) |
Jan 03, 2013 | 21.34 | 21.46 | 21.19 | 21.24 | 3,476,632 | -0.10(-0.47%) |
Jan 02, 2013 | 21.15 | 21.35 | 20.70 | 21.35 | 2,194,692 | +0.65(+3.12%) |
Dec 31, 2012 | 20.37 | 20.75 | 20.36 | 20.70 | 1,317,135 | +0.27(+1.34%) |
Dec 28, 2012 | 20.66 | 20.75 | 20.41 | 20.43 | 959,068 | -0.40(-1.91%) |
Dec 27, 2012 | 20.97 | 20.97 | 20.61 | 20.82 | 1,843,395 | +0.15(+0.74%) |
Dec 26, 2012 | 20.73 | 20.83 | 20.60 | 20.67 | 823,866 | -0.01(-0.04%) |
Dec 24, 2012 | 20.70 | 20.82 | 20.60 | 20.68 | 473,998 | -0.09(-0.45%) |
Dec 21, 2012 | 20.81 | 20.88 | 20.70 | 20.77 | 1,709,999 | -0.62(-2.88%) |
Dec 20, 2012 | 21.43 | 21.46 | 21.24 | 21.39 | 2,155,476 | +0.24(+1.16%) |
Dec 19, 2012 | 21.44 | 21.46 | 21.13 | 21.14 | 3,269,059 | -0.05(-0.24%) |
Dec 18, 2012 | 20.93 | 21.20 | 20.91 | 21.19 | 1,831,211 | +0.38(+1.83%) |
Dec 17, 2012 | 20.65 | 20.81 | 20.63 | 20.81 | 4,109,770 | +0.08(+0.37%) |
Dec 14, 2012 | 20.65 | 20.86 | 20.62 | 20.74 | 1,369,653 | -0.06(-0.28%) |
Dec 13, 2012 | 20.93 | 21.02 | 20.75 | 20.80 | 2,362,972 | +0.00(+0.00%) |
Dec 12, 2012 | 20.83 | 21.06 | 20.78 | 20.80 | 2,490,911 | +0.24(+1.15%) |
Dec 11, 2012 | 20.57 | 20.75 | 20.49 | 20.56 | 1,006,286 | +0.02(+0.08%) |
Dec 10, 2012 | 20.53 | 20.59 | 20.45 | 20.54 | 766,150 | -0.08(-0.37%) |
Dec 07, 2012 | 20.59 | 20.64 | 20.48 | 20.62 | 1,015,728 | -0.13(-0.61%) |
Dec 06, 2012 | 20.66 | 20.81 | 20.60 | 20.75 | 1,580,400 | -0.09(-0.45%) |
Dec 05, 2012 | 20.67 | 20.92 | 20.59 | 20.84 | 2,684,590 | +0.46(+2.28%) |