Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 22.32 | 22.36 | 22.20 | 22.25 | 18,653,224 | +0.06(+0.25%) |
Feb 27, 2013 | 21.62 | 22.28 | 21.62 | 22.20 | 17,154,456 | +0.50(+2.30%) |
Feb 26, 2013 | 21.36 | 21.72 | 21.34 | 21.70 | 17,021,194 | +0.15(+0.67%) |
Feb 22, 2013 | 21.65 | 21.84 | 21.52 | 21.55 | 20,700,982 | -0.04(-0.19%) |
Feb 21, 2013 | 21.73 | 21.77 | 21.44 | 21.59 | 21,038,014 | -0.16(-0.76%) |
Feb 20, 2013 | 21.79 | 21.86 | 21.70 | 21.76 | 21,187,842 | +0.05(+0.24%) |
Feb 19, 2013 | 21.53 | 21.89 | 21.53 | 21.70 | 22,768,820 | +0.19(+0.90%) |
Feb 15, 2013 | 21.61 | 21.79 | 21.41 | 21.51 | 27,072,332 | +0.12(+0.56%) |
Feb 14, 2013 | 21.49 | 21.75 | 21.29 | 21.39 | 46,865,276 | -0.95(-4.25%) |
Feb 13, 2013 | 22.33 | 22.39 | 22.10 | 22.34 | 17,269,280 | +0.06(+0.25%) |
Feb 12, 2013 | 22.30 | 22.40 | 21.95 | 22.28 | 18,546,798 | -0.06(-0.25%) |
Feb 11, 2013 | 22.32 | 22.38 | 22.24 | 22.34 | 12,187,917 | -0.01(-0.04%) |
Feb 08, 2013 | 22.38 | 22.62 | 22.34 | 22.35 | 13,862,164 | -0.23(-1.00%) |
Feb 07, 2013 | 22.25 | 22.60 | 22.20 | 22.57 | 17,966,174 | +0.03(+0.14%) |
Feb 06, 2013 | 22.46 | 22.65 | 22.38 | 22.54 | 13,549,860 | +0.10(+0.43%) |
Feb 04, 2013 | 22.55 | 22.66 | 22.40 | 22.44 | 11,122,688 | -0.27(-1.21%) |
Feb 01, 2013 | 22.54 | 22.80 | 22.48 | 22.72 | 11,953,742 | +0.35(+1.55%) |
Jan 31, 2013 | 22.26 | 22.50 | 22.26 | 22.37 | 9,367,506 | +0.05(+0.22%) |
Jan 30, 2013 | 22.40 | 22.53 | 22.27 | 22.32 | 7,205,203 | -0.08(-0.36%) |
Jan 29, 2013 | 22.17 | 22.48 | 22.17 | 22.40 | 7,774,553 | +0.02(+0.07%) |
Jan 28, 2013 | 22.44 | 22.48 | 22.24 | 22.39 | 8,019,440 | +0.02(+0.11%) |
Jan 25, 2013 | 22.40 | 22.45 | 22.29 | 22.36 | 14,989,053 | -0.04(-0.18%) |
Jan 24, 2013 | 22.48 | 22.57 | 22.25 | 22.40 | 17,942,394 | +0.03(+0.14%) |
Jan 23, 2013 | 22.14 | 22.45 | 22.02 | 22.37 | 18,895,552 | +0.19(+0.83%) |
Jan 22, 2013 | 22.32 | 22.57 | 21.98 | 22.19 | 22,623,642 | -0.42(-1.85%) |
Jan 18, 2013 | 22.52 | 22.62 | 22.40 | 22.61 | 19,758,924 | +0.02(+0.09%) |
Jan 17, 2013 | 22.41 | 22.61 | 22.36 | 22.59 | 29,707,798 | +0.19(+0.84%) |
Jan 16, 2013 | 22.34 | 22.48 | 22.20 | 22.40 | 11,452,012 | +0.09(+0.40%) |
Jan 15, 2013 | 22.20 | 22.33 | 22.01 | 22.31 | 12,251,651 | +0.19(+0.84%) |
Jan 14, 2013 | 22.11 | 22.15 | 21.87 | 22.12 | 10,792,096 | +0.05(+0.22%) |
Jan 11, 2013 | 22.02 | 22.17 | 21.94 | 22.07 | 12,623,645 | +0.09(+0.40%) |
Jan 10, 2013 | 21.84 | 22.01 | 21.81 | 21.99 | 20,307,500 | +0.21(+0.96%) |
Jan 09, 2013 | 21.57 | 21.80 | 21.48 | 21.78 | 14,497,801 | +0.30(+1.39%) |
Jan 08, 2013 | 21.35 | 21.67 | 21.30 | 21.48 | 17,838,390 | +0.02(+0.08%) |
Jan 07, 2013 | 21.43 | 21.53 | 21.37 | 21.46 | 9,410,844 | -0.06(-0.30%) |
Jan 04, 2013 | 21.49 | 21.60 | 21.37 | 21.53 | 9,559,618 | +0.08(+0.38%) |
Jan 03, 2013 | 21.49 | 21.55 | 21.33 | 21.45 | 11,273,256 | -0.02(-0.11%) |
Jan 02, 2013 | 21.27 | 21.49 | 20.49 | 21.47 | 22,187,986 | +0.98(+4.78%) |
Dec 31, 2012 | 20.16 | 20.50 | 20.13 | 20.49 | 13,248,663 | +0.16(+0.77%) |
Dec 28, 2012 | 20.27 | 20.42 | 20.25 | 20.34 | 10,788,744 | -0.08(-0.39%) |
Dec 27, 2012 | 20.30 | 20.47 | 20.17 | 20.42 | 11,352,614 | -0.02(-0.10%) |
Dec 26, 2012 | 20.62 | 20.72 | 20.41 | 20.44 | 6,452,625 | -0.23(-1.11%) |
Dec 24, 2012 | 20.68 | 20.77 | 20.61 | 20.67 | 3,281,350 | -0.07(-0.35%) |
Dec 21, 2012 | 20.73 | 20.78 | 20.50 | 20.74 | 30,592,806 | -0.25(-1.19%) |
Dec 20, 2012 | 20.89 | 21.00 | 20.81 | 20.99 | 13,366,281 | +0.10(+0.50%) |
Dec 19, 2012 | 20.83 | 21.00 | 20.76 | 20.88 | 16,235,918 | +0.04(+0.19%) |
Dec 18, 2012 | 20.96 | 21.06 | 20.72 | 20.84 | 23,945,438 | -0.13(-0.61%) |
Dec 17, 2012 | 20.94 | 21.06 | 20.86 | 20.97 | 15,754,778 | +0.01(+0.04%) |
Dec 14, 2012 | 21.01 | 21.03 | 20.92 | 20.96 | 10,624,616 | -0.05(-0.23%) |
Dec 13, 2012 | 20.93 | 21.07 | 20.73 | 21.01 | 13,296,343 | +0.05(+0.23%) |
Dec 12, 2012 | 20.99 | 21.09 | 20.78 | 20.96 | 13,144,029 | -0.07(-0.34%) |
Dec 11, 2012 | 20.95 | 21.12 | 20.92 | 21.04 | 14,742,813 | +0.15(+0.73%) |
Dec 10, 2012 | 20.63 | 21.01 | 20.62 | 20.88 | 14,202,272 | +0.29(+1.41%) |
Dec 07, 2012 | 20.66 | 20.72 | 20.37 | 20.59 | 13,279,383 | +0.05(+0.24%) |
Dec 06, 2012 | 20.57 | 20.65 | 20.45 | 20.54 | 9,685,108 | +0.02(+0.12%) |
Dec 05, 2012 | 20.70 | 20.85 | 20.50 | 20.52 | 16,446,246 | -0.21(-1.01%) |