Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 24.02 | 24.18 | 23.86 | 24.07 | 7,526,227 | +0.15(+0.61%) |
Feb 27, 2013 | 23.84 | 24.00 | 23.75 | 23.92 | 7,120,605 | +0.03(+0.13%) |
Feb 26, 2013 | 23.95 | 24.10 | 23.75 | 23.89 | 6,911,343 | +0.10(+0.43%) |
Feb 25, 2013 | 24.01 | 24.21 | 23.79 | 23.79 | 9,729,696 | -0.19(-0.79%) |
Feb 22, 2013 | 24.04 | 24.16 | 23.77 | 23.98 | 6,649,765 | -0.03(-0.13%) |
Feb 21, 2013 | 24.14 | 24.23 | 23.83 | 24.01 | 10,624,145 | +0.23(+0.96%) |
Feb 20, 2013 | 23.95 | 24.06 | 23.77 | 23.78 | 8,617,502 | -0.20(-0.83%) |
Feb 19, 2013 | 24.16 | 24.28 | 23.90 | 23.98 | 9,666,056 | -0.21(-0.87%) |
Feb 15, 2013 | 24.08 | 24.27 | 24.00 | 24.19 | 8,018,712 | +0.15(+0.60%) |
Feb 14, 2013 | 24.02 | 24.21 | 23.91 | 24.05 | 7,000,944 | +0.03(+0.11%) |
Feb 13, 2013 | 24.23 | 24.38 | 23.95 | 24.02 | 6,876,123 | -0.23(-0.96%) |
Feb 12, 2013 | 24.17 | 24.30 | 24.12 | 24.25 | 4,391,482 | -0.06(-0.24%) |
Feb 11, 2013 | 24.34 | 24.61 | 24.09 | 24.31 | 10,126,896 | +0.28(+1.15%) |
Feb 08, 2013 | 24.02 | 24.30 | 23.98 | 24.03 | 5,793,284 | -0.04(-0.16%) |
Feb 07, 2013 | 23.87 | 24.09 | 23.80 | 24.07 | 6,329,615 | +0.23(+0.96%) |
Feb 06, 2013 | 23.63 | 23.94 | 23.55 | 23.84 | 6,016,098 | +0.22(+0.93%) |
Feb 04, 2013 | 23.59 | 23.89 | 23.55 | 23.62 | 5,764,894 | -0.02(-0.07%) |
Feb 01, 2013 | 23.97 | 24.09 | 23.60 | 23.64 | 7,694,317 | -0.15(-0.65%) |
Jan 31, 2013 | 23.61 | 23.90 | 23.53 | 23.79 | 10,387,959 | +0.19(+0.82%) |
Jan 30, 2013 | 23.76 | 23.84 | 23.58 | 23.60 | 7,204,559 | -0.14(-0.58%) |
Jan 29, 2013 | 23.94 | 23.97 | 23.72 | 23.74 | 8,194,369 | -0.26(-1.06%) |
Jan 28, 2013 | 24.39 | 24.44 | 23.91 | 23.99 | 9,129,539 | -0.46(-1.89%) |
Jan 25, 2013 | 23.83 | 24.46 | 23.77 | 24.45 | 14,246,758 | +0.74(+3.14%) |
Jan 24, 2013 | 23.42 | 23.72 | 23.40 | 23.71 | 7,745,679 | +0.34(+1.45%) |
Jan 23, 2013 | 23.39 | 23.49 | 23.25 | 23.37 | 7,699,571 | -0.17(-0.73%) |
Jan 22, 2013 | 23.52 | 23.56 | 23.35 | 23.54 | 7,034,325 | +0.08(+0.36%) |
Jan 18, 2013 | 23.54 | 23.58 | 23.32 | 23.46 | 6,981,461 | -0.08(-0.36%) |
Jan 17, 2013 | 23.68 | 23.76 | 23.47 | 23.54 | 5,525,144 | -0.11(-0.47%) |
Jan 16, 2013 | 23.56 | 23.77 | 23.44 | 23.65 | 6,019,669 | +0.04(+0.17%) |
Jan 15, 2013 | 23.35 | 23.66 | 23.34 | 23.61 | 7,390,651 | +0.20(+0.85%) |
Jan 14, 2013 | 23.42 | 23.54 | 23.34 | 23.42 | 6,350,831 | +0.04(+0.17%) |
Jan 11, 2013 | 23.18 | 23.52 | 23.03 | 23.38 | 11,028,440 | +0.24(+1.05%) |
Jan 10, 2013 | 23.17 | 23.28 | 22.97 | 23.13 | 8,752,030 | +0.04(+0.19%) |
Jan 09, 2013 | 23.14 | 23.22 | 23.03 | 23.09 | 6,281,145 | +0.02(+0.10%) |
Jan 08, 2013 | 23.21 | 23.31 | 22.98 | 23.07 | 7,583,495 | -0.25(-1.06%) |
Jan 07, 2013 | 23.24 | 23.37 | 23.13 | 23.31 | 7,370,391 | +0.04(+0.15%) |
Jan 04, 2013 | 23.11 | 23.35 | 23.10 | 23.28 | 7,716,405 | +0.22(+0.97%) |
Jan 03, 2013 | 22.87 | 23.16 | 22.80 | 23.05 | 8,215,758 | +0.23(+1.02%) |
Jan 02, 2013 | 22.94 | 22.97 | 22.63 | 22.82 | 8,533,227 | +0.11(+0.46%) |
Dec 31, 2012 | 22.38 | 22.73 | 22.27 | 22.72 | 7,700,625 | +0.27(+1.20%) |
Dec 28, 2012 | 22.65 | 22.77 | 22.45 | 22.45 | 7,305,645 | -0.34(-1.49%) |
Dec 27, 2012 | 22.55 | 22.87 | 22.42 | 22.79 | 8,890,712 | +0.19(+0.84%) |
Dec 26, 2012 | 22.91 | 23.11 | 22.54 | 22.60 | 9,188,778 | -0.65(-2.78%) |
Dec 24, 2012 | 23.02 | 23.38 | 22.97 | 23.24 | 54,513,548 | +0.11(+0.48%) |
Dec 21, 2012 | 22.56 | 23.22 | 22.27 | 23.13 | 31,704,742 | +1.34(+6.16%) |
Dec 20, 2012 | 21.60 | 21.80 | 21.40 | 21.79 | 13,474,317 | +0.27(+1.25%) |
Dec 19, 2012 | 21.77 | 21.84 | 21.52 | 21.52 | 8,948,950 | -0.25(-1.15%) |
Dec 18, 2012 | 21.59 | 21.79 | 21.51 | 21.77 | 8,939,932 | +0.20(+0.95%) |
Dec 17, 2012 | 21.40 | 21.59 | 21.31 | 21.57 | 9,505,780 | +0.24(+1.11%) |
Dec 14, 2012 | 21.38 | 21.55 | 21.32 | 21.33 | 9,837,667 | -0.09(-0.43%) |
Dec 13, 2012 | 21.81 | 21.92 | 21.36 | 21.42 | 8,456,024 | -0.41(-1.89%) |
Dec 12, 2012 | 21.88 | 22.01 | 21.70 | 21.84 | 12,102,392 | -0.05(-0.21%) |
Dec 11, 2012 | 21.57 | 21.90 | 21.54 | 21.88 | 10,488,461 | +0.29(+1.36%) |
Dec 10, 2012 | 21.72 | 21.86 | 21.57 | 21.59 | 8,264,428 | -0.11(-0.52%) |
Dec 07, 2012 | 21.77 | 21.79 | 21.51 | 21.70 | 8,424,913 | +0.04(+0.17%) |
Dec 06, 2012 | 21.45 | 21.72 | 21.40 | 21.66 | 10,326,436 | +0.21(+0.97%) |
Dec 05, 2012 | 21.51 | 21.54 | 21.22 | 21.45 | 7,699,215 | +0.00(+0.01%) |