Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 21.09 | 21.28 | 21.06 | 21.10 | 24,831,936 | +0.22(+1.03%) |
Feb 27, 2013 | 20.83 | 21.04 | 20.70 | 20.88 | 19,870,310 | +0.13(+0.61%) |
Feb 26, 2013 | 20.73 | 20.81 | 20.48 | 20.75 | 21,946,864 | +0.08(+0.39%) |
Feb 25, 2013 | 21.37 | 21.46 | 20.67 | 20.67 | 19,025,102 | -0.54(-2.56%) |
Feb 22, 2013 | 21.19 | 21.26 | 21.04 | 21.22 | 13,192,564 | +0.15(+0.73%) |
Feb 21, 2013 | 21.34 | 21.43 | 20.78 | 21.06 | 27,838,968 | -0.35(-1.64%) |
Feb 20, 2013 | 21.94 | 22.02 | 21.39 | 21.41 | 19,179,718 | -0.44(-2.03%) |
Feb 19, 2013 | 21.93 | 21.97 | 21.73 | 21.86 | 14,786,576 | -0.01(-0.04%) |
Feb 15, 2013 | 21.91 | 22.04 | 21.75 | 21.86 | 23,677,352 | -0.05(-0.23%) |
Feb 14, 2013 | 21.90 | 22.03 | 21.84 | 21.91 | 18,294,414 | -0.08(-0.39%) |
Feb 13, 2013 | 21.93 | 22.08 | 21.75 | 22.00 | 23,588,408 | +0.10(+0.48%) |
Feb 12, 2013 | 21.75 | 22.05 | 21.64 | 21.89 | 25,992,928 | +0.14(+0.66%) |
Feb 11, 2013 | 21.79 | 21.82 | 21.50 | 21.75 | 13,357,647 | -0.08(-0.37%) |
Feb 08, 2013 | 21.77 | 22.01 | 21.74 | 21.83 | 20,924,690 | +0.19(+0.87%) |
Feb 07, 2013 | 21.66 | 21.74 | 21.34 | 21.64 | 19,829,428 | +0.01(+0.04%) |
Feb 06, 2013 | 21.60 | 21.79 | 21.49 | 21.64 | 18,161,448 | +0.16(+0.75%) |
Feb 04, 2013 | 21.84 | 21.88 | 21.45 | 21.47 | 22,455,726 | -0.59(-2.66%) |
Feb 01, 2013 | 21.75 | 22.08 | 21.65 | 22.06 | 21,970,340 | +0.48(+2.22%) |
Jan 31, 2013 | 21.35 | 21.69 | 21.33 | 21.58 | 20,607,096 | +0.07(+0.34%) |
Jan 30, 2013 | 21.59 | 21.79 | 21.41 | 21.51 | 18,099,150 | +0.05(+0.22%) |
Jan 29, 2013 | 21.46 | 21.53 | 21.32 | 21.46 | 18,249,356 | -0.11(-0.52%) |
Jan 28, 2013 | 21.67 | 21.72 | 21.49 | 21.57 | 20,425,650 | -0.22(-1.03%) |
Jan 25, 2013 | 21.59 | 21.85 | 21.56 | 21.80 | 34,571,228 | +0.52(+2.43%) |
Jan 24, 2013 | 20.66 | 21.34 | 20.66 | 21.28 | 33,018,588 | +0.70(+3.39%) |
Jan 23, 2013 | 20.59 | 20.83 | 20.57 | 20.58 | 23,414,902 | +0.00(+0.02%) |
Jan 22, 2013 | 20.88 | 20.95 | 20.46 | 20.58 | 27,690,434 | -0.32(-1.55%) |
Jan 18, 2013 | 20.89 | 21.02 | 20.71 | 20.90 | 27,388,250 | +0.02(+0.07%) |
Jan 17, 2013 | 20.87 | 21.16 | 20.73 | 20.89 | 63,423,696 | +0.49(+2.40%) |
Jan 16, 2013 | 20.41 | 20.61 | 20.01 | 20.40 | 57,399,136 | +0.15(+0.75%) |
Jan 15, 2013 | 20.51 | 20.61 | 20.19 | 20.25 | 24,958,558 | -0.26(-1.27%) |
Jan 14, 2013 | 20.66 | 20.70 | 20.37 | 20.51 | 27,488,670 | -0.20(-0.97%) |
Jan 11, 2013 | 20.49 | 20.76 | 20.46 | 20.71 | 29,679,828 | +0.27(+1.32%) |
Jan 10, 2013 | 20.57 | 20.63 | 20.22 | 20.44 | 19,012,102 | +0.09(+0.45%) |
Jan 09, 2013 | 20.37 | 20.60 | 20.23 | 20.34 | 21,002,012 | +0.03(+0.15%) |
Jan 08, 2013 | 20.58 | 20.90 | 20.25 | 20.31 | 29,895,864 | -0.32(-1.55%) |
Jan 07, 2013 | 20.26 | 20.66 | 20.07 | 20.63 | 26,408,300 | +0.28(+1.38%) |
Jan 04, 2013 | 20.23 | 20.48 | 20.14 | 20.35 | 16,820,720 | +0.13(+0.63%) |
Jan 03, 2013 | 20.63 | 20.69 | 20.11 | 20.23 | 28,088,788 | -0.44(-2.13%) |
Jan 02, 2013 | 20.23 | 20.71 | 20.07 | 20.66 | 35,784,396 | +1.00(+5.08%) |
Dec 31, 2012 | 19.19 | 19.74 | 18.97 | 19.67 | 19,325,560 | +0.46(+2.38%) |
Dec 28, 2012 | 19.24 | 19.45 | 19.20 | 19.21 | 13,119,897 | -0.19(-0.95%) |
Dec 27, 2012 | 19.45 | 19.53 | 19.15 | 19.39 | 20,501,520 | +0.02(+0.10%) |
Dec 26, 2012 | 19.67 | 19.70 | 19.22 | 19.37 | 18,831,644 | -0.32(-1.64%) |
Dec 24, 2012 | 19.70 | 19.97 | 19.64 | 19.70 | 12,734,201 | -0.10(-0.53%) |
Dec 21, 2012 | 19.83 | 19.86 | 19.55 | 19.80 | 35,504,524 | -0.30(-1.51%) |
Dec 20, 2012 | 19.85 | 20.12 | 19.63 | 20.11 | 25,154,114 | +0.31(+1.55%) |
Dec 19, 2012 | 20.05 | 20.09 | 19.74 | 19.80 | 23,385,152 | -0.22(-1.09%) |
Dec 18, 2012 | 19.88 | 20.26 | 19.83 | 20.02 | 36,632,412 | +0.23(+1.16%) |
Dec 17, 2012 | 19.48 | 19.92 | 19.36 | 19.79 | 24,979,420 | +0.37(+1.90%) |
Dec 14, 2012 | 19.75 | 19.78 | 19.35 | 19.42 | 21,023,104 | -0.25(-1.29%) |
Dec 13, 2012 | 19.97 | 20.04 | 19.57 | 19.67 | 32,210,350 | -0.32(-1.62%) |
Dec 12, 2012 | 20.06 | 20.30 | 19.98 | 20.00 | 22,277,928 | -0.05(-0.25%) |
Dec 11, 2012 | 19.83 | 20.13 | 19.78 | 20.05 | 26,906,738 | +0.32(+1.61%) |
Dec 10, 2012 | 20.03 | 20.05 | 19.59 | 19.73 | 20,120,730 | -0.22(-1.11%) |
Dec 07, 2012 | 20.10 | 20.18 | 19.85 | 19.95 | 16,329,931 | -0.10(-0.48%) |
Dec 06, 2012 | 20.05 | 20.33 | 19.97 | 20.05 | 18,366,504 | -0.01(-0.06%) |
Dec 05, 2012 | 20.09 | 20.24 | 19.86 | 20.06 | 20,605,284 | +0.01(+0.06%) |