Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 20.89 | 21.08 | 20.86 | 20.90 | 25,065,676 | +0.21(+1.03%) |
Feb 27, 2013 | 20.64 | 20.84 | 20.50 | 20.69 | 20,057,346 | +0.13(+0.61%) |
Feb 26, 2013 | 20.54 | 20.62 | 20.29 | 20.56 | 22,153,446 | +0.08(+0.39%) |
Feb 25, 2013 | 21.17 | 21.26 | 20.48 | 20.48 | 19,204,182 | -0.54(-2.56%) |
Feb 22, 2013 | 21.00 | 21.06 | 20.85 | 21.02 | 13,316,743 | +0.15(+0.73%) |
Feb 21, 2013 | 21.14 | 21.23 | 20.59 | 20.87 | 28,101,012 | -0.35(-1.64%) |
Feb 20, 2013 | 21.74 | 21.81 | 21.19 | 21.21 | 19,360,254 | -0.44(-2.03%) |
Feb 19, 2013 | 21.72 | 21.77 | 21.53 | 21.65 | 14,925,760 | -0.01(-0.04%) |
Feb 15, 2013 | 21.70 | 21.83 | 21.55 | 21.66 | 23,900,224 | -0.05(-0.23%) |
Feb 14, 2013 | 21.69 | 21.82 | 21.63 | 21.71 | 18,466,616 | -0.08(-0.39%) |
Feb 13, 2013 | 21.72 | 21.87 | 21.55 | 21.79 | 23,810,442 | +0.10(+0.48%) |
Feb 12, 2013 | 21.55 | 21.84 | 21.43 | 21.69 | 26,237,594 | +0.14(+0.66%) |
Feb 11, 2013 | 21.59 | 21.61 | 21.30 | 21.55 | 13,483,380 | -0.08(-0.37%) |
Feb 08, 2013 | 21.57 | 21.81 | 21.54 | 21.63 | 21,121,652 | +0.19(+0.87%) |
Feb 07, 2013 | 21.46 | 21.54 | 21.14 | 21.44 | 20,016,080 | +0.01(+0.04%) |
Feb 06, 2013 | 21.40 | 21.58 | 21.29 | 21.43 | 18,332,400 | +0.16(+0.75%) |
Feb 04, 2013 | 21.64 | 21.67 | 21.25 | 21.27 | 22,667,098 | -0.58(-2.66%) |
Feb 01, 2013 | 21.55 | 21.88 | 21.44 | 21.86 | 22,177,144 | +0.47(+2.22%) |
Jan 31, 2013 | 21.15 | 21.49 | 21.13 | 21.38 | 20,801,068 | +0.07(+0.34%) |
Jan 30, 2013 | 21.39 | 21.58 | 21.21 | 21.31 | 18,269,514 | +0.05(+0.22%) |
Jan 29, 2013 | 21.26 | 21.33 | 21.12 | 21.26 | 18,421,134 | -0.11(-0.52%) |
Jan 28, 2013 | 21.47 | 21.52 | 21.29 | 21.37 | 20,617,914 | -0.22(-1.03%) |
Jan 25, 2013 | 21.39 | 21.64 | 21.36 | 21.60 | 34,896,640 | +0.51(+2.43%) |
Jan 24, 2013 | 20.47 | 21.14 | 20.46 | 21.08 | 33,329,386 | +0.69(+3.39%) |
Jan 23, 2013 | 20.40 | 20.64 | 20.37 | 20.39 | 23,635,304 | +0.00(+0.01%) |
Jan 22, 2013 | 20.69 | 20.75 | 20.27 | 20.39 | 27,951,080 | -0.32(-1.55%) |
Jan 18, 2013 | 20.69 | 20.82 | 20.51 | 20.71 | 27,646,052 | +0.02(+0.07%) |
Jan 17, 2013 | 20.68 | 20.97 | 20.53 | 20.69 | 64,020,696 | +0.49(+2.40%) |
Jan 16, 2013 | 20.22 | 20.42 | 19.82 | 20.21 | 57,939,428 | +0.15(+0.75%) |
Jan 15, 2013 | 20.32 | 20.42 | 20.00 | 20.06 | 25,193,490 | -0.26(-1.27%) |
Jan 14, 2013 | 20.47 | 20.50 | 20.18 | 20.32 | 27,747,416 | -0.20(-0.97%) |
Jan 11, 2013 | 20.30 | 20.56 | 20.27 | 20.51 | 29,959,200 | +0.27(+1.32%) |
Jan 10, 2013 | 20.38 | 20.44 | 20.03 | 20.25 | 19,191,060 | +0.09(+0.45%) |
Jan 09, 2013 | 20.18 | 20.41 | 20.04 | 20.16 | 21,199,700 | +0.03(+0.15%) |
Jan 08, 2013 | 20.38 | 20.71 | 20.06 | 20.12 | 30,177,270 | -0.32(-1.55%) |
Jan 07, 2013 | 20.07 | 20.47 | 19.89 | 20.44 | 26,656,878 | +0.28(+1.38%) |
Jan 04, 2013 | 20.04 | 20.29 | 19.95 | 20.16 | 16,979,050 | +0.13(+0.63%) |
Jan 03, 2013 | 20.43 | 20.50 | 19.92 | 20.04 | 28,353,184 | -0.44(-2.13%) |
Jan 02, 2013 | 20.04 | 20.51 | 19.88 | 20.47 | 36,121,228 | +0.99(+5.08%) |
Dec 31, 2012 | 19.01 | 19.56 | 18.80 | 19.48 | 19,507,468 | +0.45(+2.38%) |
Dec 28, 2012 | 19.06 | 19.27 | 19.02 | 19.03 | 13,243,393 | -0.18(-0.95%) |
Dec 27, 2012 | 19.27 | 19.35 | 18.97 | 19.21 | 20,694,496 | +0.02(+0.10%) |
Dec 26, 2012 | 19.49 | 19.52 | 19.04 | 19.19 | 19,008,902 | -0.32(-1.64%) |
Dec 24, 2012 | 19.52 | 19.78 | 19.46 | 19.51 | 12,854,066 | -0.10(-0.53%) |
Dec 21, 2012 | 19.64 | 19.67 | 19.36 | 19.62 | 35,838,724 | -0.30(-1.52%) |
Dec 20, 2012 | 19.67 | 19.93 | 19.45 | 19.92 | 25,390,886 | +0.30(+1.55%) |
Dec 19, 2012 | 19.86 | 19.90 | 19.56 | 19.61 | 23,605,272 | -0.22(-1.09%) |
Dec 18, 2012 | 19.70 | 20.07 | 19.64 | 19.83 | 36,977,224 | +0.23(+1.16%) |
Dec 17, 2012 | 19.30 | 19.73 | 19.18 | 19.60 | 25,214,548 | +0.36(+1.90%) |
Dec 14, 2012 | 19.57 | 19.60 | 19.17 | 19.24 | 21,220,990 | -0.25(-1.29%) |
Dec 13, 2012 | 19.79 | 19.85 | 19.39 | 19.49 | 32,513,542 | -0.32(-1.62%) |
Dec 12, 2012 | 19.88 | 20.11 | 19.79 | 19.81 | 22,487,626 | -0.05(-0.25%) |
Dec 11, 2012 | 19.64 | 19.94 | 19.59 | 19.86 | 27,160,006 | +0.32(+1.61%) |
Dec 10, 2012 | 19.84 | 19.86 | 19.40 | 19.55 | 20,310,122 | -0.22(-1.11%) |
Dec 07, 2012 | 19.91 | 19.99 | 19.66 | 19.77 | 16,483,642 | -0.10(-0.48%) |
Dec 06, 2012 | 19.86 | 20.14 | 19.78 | 19.86 | 18,539,386 | -0.01(-0.06%) |
Dec 05, 2012 | 19.91 | 20.06 | 19.67 | 19.87 | 20,799,238 | +0.01(+0.06%) |