Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 23.38 | 23.62 | 23.34 | 23.47 | 1,183,502 | +0.05(+0.23%) |
Feb 27, 2013 | 23.14 | 23.49 | 23.13 | 23.41 | 1,176,304 | +0.22(+0.93%) |
Feb 26, 2013 | 23.10 | 23.26 | 22.93 | 23.20 | 4,021,422 | -0.39(-1.67%) |
Feb 22, 2013 | 23.46 | 23.60 | 23.44 | 23.59 | 1,239,131 | +0.28(+1.19%) |
Feb 21, 2013 | 23.50 | 23.64 | 23.24 | 23.31 | 5,611,062 | -0.23(-0.98%) |
Feb 20, 2013 | 23.84 | 23.93 | 23.55 | 23.55 | 2,653,820 | -0.28(-1.17%) |
Feb 19, 2013 | 23.76 | 23.88 | 23.74 | 23.82 | 4,779,605 | +0.12(+0.49%) |
Feb 15, 2013 | 23.75 | 23.78 | 23.67 | 23.71 | 986,519 | -0.02(-0.10%) |
Feb 14, 2013 | 23.71 | 23.82 | 23.71 | 23.73 | 1,250,724 | -0.05(-0.23%) |
Feb 13, 2013 | 23.80 | 23.85 | 23.66 | 23.78 | 2,004,574 | +0.02(+0.07%) |
Feb 12, 2013 | 23.65 | 23.80 | 23.58 | 23.77 | 3,161,291 | +0.18(+0.75%) |
Feb 11, 2013 | 23.52 | 23.63 | 23.43 | 23.59 | 2,993,564 | +0.05(+0.20%) |
Feb 08, 2013 | 23.51 | 23.58 | 23.47 | 23.55 | 946,847 | +0.07(+0.30%) |
Feb 07, 2013 | 23.48 | 23.51 | 23.29 | 23.48 | 1,533,544 | +0.02(+0.07%) |
Feb 06, 2013 | 23.33 | 23.46 | 23.21 | 23.46 | 1,395,899 | +0.37(+1.61%) |
Feb 04, 2013 | 23.26 | 23.33 | 23.06 | 23.09 | 3,886,629 | -0.29(-1.22%) |
Feb 01, 2013 | 23.21 | 23.42 | 23.10 | 23.38 | 1,699,433 | +0.32(+1.41%) |
Jan 31, 2013 | 22.97 | 23.13 | 22.88 | 23.05 | 1,739,173 | +0.04(+0.17%) |
Jan 30, 2013 | 23.02 | 23.10 | 22.90 | 23.01 | 2,112,351 | -0.02(-0.10%) |
Jan 29, 2013 | 22.95 | 23.11 | 22.95 | 23.04 | 1,163,861 | +0.05(+0.24%) |
Jan 28, 2013 | 22.99 | 23.29 | 22.81 | 22.98 | 1,248,982 | +0.02(+0.10%) |
Jan 25, 2013 | 22.90 | 23.04 | 22.81 | 22.96 | 2,145,571 | +0.03(+0.13%) |
Jan 24, 2013 | 22.96 | 23.03 | 22.84 | 22.93 | 2,527,727 | -0.01(-0.03%) |
Jan 23, 2013 | 23.10 | 23.10 | 22.90 | 22.93 | 2,011,508 | -0.18(-0.77%) |
Jan 22, 2013 | 22.84 | 23.11 | 22.84 | 23.11 | 3,045,017 | +0.25(+1.08%) |
Jan 18, 2013 | 22.95 | 23.02 | 22.73 | 22.87 | 3,015,362 | -0.08(-0.37%) |
Jan 17, 2013 | 22.76 | 22.99 | 22.73 | 22.95 | 8,693,801 | +0.29(+1.30%) |
Jan 16, 2013 | 22.52 | 22.72 | 22.42 | 22.66 | 4,405,209 | +0.10(+0.45%) |
Jan 15, 2013 | 22.36 | 22.59 | 22.34 | 22.56 | 1,049,408 | +0.12(+0.55%) |
Jan 14, 2013 | 22.34 | 22.52 | 22.22 | 22.43 | 1,303,667 | +0.08(+0.35%) |
Jan 11, 2013 | 22.52 | 22.62 | 22.12 | 22.36 | 6,908,152 | -0.22(-0.99%) |
Jan 10, 2013 | 22.67 | 22.67 | 22.47 | 22.58 | 3,284,910 | +0.12(+0.55%) |
Jan 09, 2013 | 22.59 | 22.70 | 22.42 | 22.46 | 2,049,652 | -0.11(-0.48%) |
Jan 08, 2013 | 22.62 | 22.70 | 22.45 | 22.56 | 956,289 | -0.09(-0.41%) |
Jan 07, 2013 | 22.78 | 22.79 | 22.55 | 22.66 | 1,541,290 | -0.14(-0.61%) |
Jan 04, 2013 | 22.55 | 22.83 | 22.51 | 22.80 | 2,128,032 | +0.26(+1.17%) |
Jan 03, 2013 | 22.41 | 22.56 | 22.33 | 22.53 | 9,311,632 | +0.12(+0.52%) |
Jan 02, 2013 | 22.11 | 22.44 | 21.61 | 22.42 | 5,541,228 | +0.80(+3.72%) |
Dec 31, 2012 | 21.37 | 21.61 | 21.31 | 21.61 | 2,055,259 | +0.21(+0.97%) |
Dec 28, 2012 | 21.37 | 21.57 | 21.32 | 21.40 | 1,643,970 | -0.11(-0.50%) |
Dec 27, 2012 | 21.64 | 21.68 | 21.21 | 21.51 | 5,243,828 | -0.11(-0.50%) |
Dec 26, 2012 | 21.70 | 21.78 | 21.54 | 21.62 | 580,706 | -0.05(-0.21%) |
Dec 24, 2012 | 21.71 | 21.79 | 21.61 | 21.67 | 400,650 | -0.12(-0.53%) |
Dec 21, 2012 | 21.57 | 21.87 | 21.57 | 21.78 | 1,414,598 | -0.19(-0.88%) |
Dec 20, 2012 | 21.85 | 22.00 | 21.79 | 21.98 | 3,278,293 | +0.13(+0.60%) |
Dec 19, 2012 | 21.85 | 21.96 | 21.69 | 21.85 | 2,231,612 | +0.03(+0.14%) |
Dec 18, 2012 | 21.55 | 21.83 | 21.49 | 21.82 | 2,155,795 | +0.34(+1.61%) |
Dec 17, 2012 | 21.12 | 21.47 | 21.07 | 21.47 | 2,807,813 | +0.48(+2.26%) |
Dec 14, 2012 | 21.06 | 21.13 | 20.98 | 21.00 | 1,993,719 | -0.14(-0.65%) |
Dec 13, 2012 | 21.29 | 21.33 | 21.07 | 21.13 | 1,599,394 | -0.17(-0.79%) |
Dec 12, 2012 | 21.33 | 21.49 | 21.26 | 21.30 | 2,358,481 | +0.00(+0.00%) |
Dec 11, 2012 | 21.23 | 21.34 | 21.18 | 21.30 | 2,312,073 | +0.19(+0.91%) |
Dec 10, 2012 | 21.06 | 21.23 | 21.00 | 21.11 | 916,288 | +0.04(+0.18%) |
Dec 07, 2012 | 21.18 | 21.18 | 20.98 | 21.07 | 1,245,434 | +0.01(+0.04%) |
Dec 06, 2012 | 21.08 | 21.15 | 21.01 | 21.06 | 871,901 | -0.01(-0.04%) |
Dec 05, 2012 | 20.99 | 21.20 | 20.92 | 21.07 | 1,521,894 | +0.09(+0.44%) |