Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 21.59 | 21.67 | 21.47 | 21.56 | 5,121,857 | -0.05(-0.24%) |
Feb 27, 2013 | 21.31 | 21.63 | 21.24 | 21.61 | 4,211,846 | +0.34(+1.59%) |
Feb 26, 2013 | 21.27 | 21.41 | 21.19 | 21.28 | 18,006,726 | +0.13(+0.59%) |
Feb 25, 2013 | 21.35 | 21.60 | 21.15 | 21.15 | 17,612,878 | -0.13(-0.59%) |
Feb 22, 2013 | 21.05 | 21.28 | 21.03 | 21.28 | 11,790,252 | +0.28(+1.32%) |
Feb 21, 2013 | 20.71 | 21.16 | 20.71 | 21.00 | 6,428,771 | +0.30(+1.44%) |
Feb 20, 2013 | 20.77 | 20.94 | 20.68 | 20.70 | 6,594,992 | -0.08(-0.38%) |
Feb 19, 2013 | 20.61 | 20.93 | 20.61 | 20.78 | 5,026,239 | +0.21(+1.03%) |
Feb 15, 2013 | 20.67 | 20.75 | 20.57 | 20.57 | 4,864,786 | -0.02(-0.10%) |
Feb 14, 2013 | 20.77 | 20.89 | 20.56 | 20.59 | 4,199,937 | -0.25(-1.21%) |
Feb 13, 2013 | 20.88 | 20.97 | 20.78 | 20.84 | 2,599,600 | -0.01(-0.03%) |
Feb 12, 2013 | 20.83 | 20.91 | 20.68 | 20.85 | 2,532,998 | -0.02(-0.09%) |
Feb 11, 2013 | 20.79 | 20.87 | 20.73 | 20.87 | 1,955,700 | +0.07(+0.35%) |
Feb 08, 2013 | 20.82 | 20.87 | 20.63 | 20.79 | 2,849,170 | -0.07(-0.35%) |
Feb 07, 2013 | 20.67 | 21.01 | 20.54 | 20.87 | 7,029,938 | +0.22(+1.09%) |
Feb 06, 2013 | 20.46 | 20.67 | 20.36 | 20.64 | 3,786,004 | +0.03(+0.16%) |
Feb 04, 2013 | 20.54 | 20.68 | 20.52 | 20.61 | 4,587,796 | -0.01(-0.06%) |
Feb 01, 2013 | 20.64 | 20.73 | 20.58 | 20.62 | 3,008,462 | -0.01(-0.03%) |
Jan 31, 2013 | 20.42 | 20.64 | 20.42 | 20.63 | 4,360,505 | +0.20(+0.97%) |
Jan 30, 2013 | 20.48 | 20.54 | 20.39 | 20.43 | 3,373,772 | -0.03(-0.13%) |
Jan 29, 2013 | 20.27 | 20.57 | 20.23 | 20.46 | 4,183,739 | +0.16(+0.78%) |
Jan 28, 2013 | 20.20 | 20.30 | 20.03 | 20.30 | 4,964,307 | +0.10(+0.49%) |
Jan 25, 2013 | 20.11 | 20.20 | 19.98 | 20.20 | 4,752,777 | +0.17(+0.83%) |
Jan 24, 2013 | 19.98 | 20.11 | 19.93 | 20.03 | 2,874,106 | +0.09(+0.46%) |
Jan 23, 2013 | 20.05 | 20.08 | 19.93 | 19.94 | 3,485,013 | -0.14(-0.69%) |
Jan 22, 2013 | 19.73 | 20.13 | 19.73 | 20.08 | 4,641,618 | +0.34(+1.74%) |
Jan 18, 2013 | 19.79 | 19.84 | 19.65 | 19.73 | 5,013,582 | +0.03(+0.13%) |
Jan 17, 2013 | 19.77 | 19.84 | 19.65 | 19.71 | 3,746,800 | +0.01(+0.03%) |
Jan 16, 2013 | 19.79 | 19.81 | 19.65 | 19.70 | 3,355,934 | -0.13(-0.63%) |
Jan 15, 2013 | 19.84 | 19.88 | 19.69 | 19.83 | 5,825,555 | -0.03(-0.13%) |
Jan 14, 2013 | 19.98 | 20.00 | 19.81 | 19.85 | 2,656,045 | -0.07(-0.37%) |
Jan 11, 2013 | 19.99 | 19.99 | 19.81 | 19.93 | 3,429,429 | -0.01(-0.07%) |
Jan 10, 2013 | 20.00 | 20.05 | 19.83 | 19.94 | 5,505,007 | +0.03(+0.13%) |
Jan 09, 2013 | 20.22 | 20.22 | 19.87 | 19.91 | 5,019,097 | -0.24(-1.18%) |
Jan 08, 2013 | 20.20 | 20.32 | 20.11 | 20.15 | 5,642,972 | -0.11(-0.52%) |
Jan 07, 2013 | 20.49 | 20.49 | 20.17 | 20.26 | 2,252,264 | -0.29(-1.42%) |
Jan 04, 2013 | 20.48 | 20.57 | 20.46 | 20.55 | 2,251,756 | +0.09(+0.42%) |
Jan 03, 2013 | 20.50 | 20.60 | 20.41 | 20.46 | 2,944,951 | +0.00(+0.00%) |
Jan 02, 2013 | 20.48 | 20.49 | 20.30 | 20.46 | 4,328,719 | +0.22(+1.08%) |
Dec 31, 2012 | 19.82 | 20.28 | 19.70 | 20.24 | 6,882,386 | +0.44(+2.20%) |
Dec 28, 2012 | 19.95 | 20.09 | 19.80 | 19.81 | 3,348,025 | -0.22(-1.12%) |
Dec 27, 2012 | 20.02 | 20.11 | 19.77 | 20.03 | 3,970,445 | -0.03(-0.16%) |
Dec 26, 2012 | 20.23 | 20.31 | 20.03 | 20.07 | 2,635,165 | -0.14(-0.69%) |
Dec 24, 2012 | 20.28 | 20.28 | 20.09 | 20.20 | 956,151 | -0.13(-0.65%) |
Dec 21, 2012 | 20.35 | 20.42 | 20.15 | 20.34 | 7,189,062 | -0.05(-0.23%) |
Dec 20, 2012 | 20.36 | 20.42 | 20.22 | 20.38 | 2,132,636 | +0.05(+0.23%) |
Dec 19, 2012 | 20.49 | 20.51 | 20.34 | 20.34 | 3,890,788 | -0.16(-0.77%) |
Dec 18, 2012 | 20.24 | 20.51 | 20.18 | 20.50 | 3,928,107 | +0.22(+1.11%) |
Dec 17, 2012 | 19.93 | 20.28 | 19.93 | 20.27 | 3,827,173 | +0.38(+1.93%) |
Dec 14, 2012 | 19.94 | 19.97 | 19.85 | 19.89 | 2,798,726 | -0.05(-0.23%) |
Dec 13, 2012 | 20.01 | 20.05 | 19.81 | 19.93 | 2,690,833 | -0.10(-0.50%) |
Dec 12, 2012 | 20.01 | 20.22 | 20.01 | 20.03 | 3,225,505 | +0.01(+0.03%) |
Dec 11, 2012 | 19.91 | 20.13 | 19.89 | 20.03 | 3,820,106 | +0.12(+0.60%) |
Dec 10, 2012 | 19.87 | 19.93 | 19.79 | 19.91 | 2,912,247 | +0.02(+0.10%) |
Dec 07, 2012 | 19.83 | 19.89 | 19.75 | 19.89 | 3,624,969 | +0.07(+0.33%) |
Dec 06, 2012 | 19.87 | 19.96 | 19.75 | 19.82 | 4,244,314 | -0.03(-0.17%) |
Dec 05, 2012 | 19.50 | 19.99 | 19.42 | 19.85 | 6,179,004 | +0.43(+2.20%) |