Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.09 | 19.34 | 18.87 | 18.97 | 7,207,750 | -0.19(-1.00%) |
Feb 27, 2013 | 18.72 | 19.40 | 18.71 | 19.16 | 8,606,002 | +0.31(+1.64%) |
Feb 26, 2013 | 18.82 | 18.89 | 18.33 | 18.85 | 10,199,642 | +0.18(+0.98%) |
Feb 25, 2013 | 19.58 | 19.68 | 18.66 | 18.67 | 6,383,628 | -0.75(-3.84%) |
Feb 22, 2013 | 19.68 | 19.73 | 19.02 | 19.41 | 6,948,294 | -0.04(-0.19%) |
Feb 21, 2013 | 19.79 | 19.97 | 19.23 | 19.45 | 9,905,538 | -0.58(-2.91%) |
Feb 20, 2013 | 21.05 | 21.09 | 19.97 | 20.03 | 6,895,730 | -1.03(-4.88%) |
Feb 19, 2013 | 21.19 | 21.84 | 20.97 | 21.06 | 8,191,003 | -0.02(-0.09%) |
Feb 15, 2013 | 21.60 | 21.60 | 20.93 | 21.08 | 6,747,479 | -0.37(-1.74%) |
Feb 14, 2013 | 20.63 | 21.57 | 20.61 | 21.45 | 8,355,391 | +0.66(+3.15%) |
Feb 13, 2013 | 20.53 | 20.84 | 20.45 | 20.79 | 4,885,443 | +0.20(+0.97%) |
Feb 12, 2013 | 20.43 | 20.89 | 20.31 | 20.59 | 4,892,147 | +0.09(+0.44%) |
Feb 11, 2013 | 20.34 | 20.64 | 20.29 | 20.50 | 4,146,952 | +0.05(+0.27%) |
Feb 08, 2013 | 20.39 | 20.63 | 20.23 | 20.45 | 6,194,090 | +0.18(+0.90%) |
Feb 07, 2013 | 20.75 | 20.76 | 20.09 | 20.27 | 8,843,725 | -0.36(-1.76%) |
Feb 06, 2013 | 20.16 | 21.23 | 20.09 | 20.63 | 17,312,860 | +0.71(+3.55%) |
Feb 04, 2013 | 20.27 | 20.36 | 19.89 | 19.92 | 7,723,095 | -0.40(-1.97%) |
Feb 01, 2013 | 20.61 | 20.66 | 20.23 | 20.32 | 9,405,351 | +0.03(+0.13%) |
Jan 31, 2013 | 20.20 | 20.52 | 20.13 | 20.29 | 8,184,918 | +0.03(+0.13%) |
Jan 30, 2013 | 21.07 | 21.22 | 20.13 | 20.27 | 14,881,770 | -0.80(-3.79%) |
Jan 29, 2013 | 21.96 | 22.09 | 20.99 | 21.07 | 13,139,019 | -0.47(-2.19%) |
Jan 28, 2013 | 22.26 | 22.26 | 21.46 | 21.54 | 10,214,426 | -0.74(-3.30%) |
Jan 25, 2013 | 22.15 | 22.30 | 21.79 | 22.27 | 7,125,675 | +0.28(+1.28%) |
Jan 24, 2013 | 22.60 | 22.87 | 21.94 | 21.99 | 8,367,947 | -0.70(-3.08%) |
Jan 23, 2013 | 22.90 | 22.90 | 22.29 | 22.69 | 7,663,409 | -0.17(-0.75%) |
Jan 22, 2013 | 22.58 | 22.91 | 22.34 | 22.86 | 8,161,433 | +0.37(+1.66%) |
Jan 18, 2013 | 22.53 | 22.65 | 22.06 | 22.49 | 7,604,171 | +0.06(+0.28%) |
Jan 17, 2013 | 22.39 | 22.60 | 22.21 | 22.43 | 5,358,368 | +0.16(+0.73%) |
Jan 16, 2013 | 22.25 | 22.36 | 22.02 | 22.26 | 5,736,693 | -0.20(-0.89%) |
Jan 15, 2013 | 22.01 | 22.57 | 21.93 | 22.46 | 6,275,771 | +0.33(+1.48%) |
Jan 14, 2013 | 22.66 | 22.83 | 22.01 | 22.14 | 7,524,669 | -0.45(-2.01%) |
Jan 11, 2013 | 23.33 | 23.33 | 22.47 | 22.59 | 8,003,706 | -0.77(-3.30%) |
Jan 10, 2013 | 23.38 | 23.70 | 23.07 | 23.36 | 8,723,457 | +0.25(+1.06%) |
Jan 09, 2013 | 22.92 | 23.28 | 22.52 | 23.12 | 9,440,374 | +0.41(+1.80%) |
Jan 08, 2013 | 23.32 | 23.35 | 22.64 | 22.71 | 7,298,423 | -0.64(-2.72%) |
Jan 07, 2013 | 23.12 | 23.74 | 23.10 | 23.35 | 7,365,166 | +0.01(+0.04%) |
Jan 04, 2013 | 23.20 | 23.42 | 23.00 | 23.34 | 6,388,267 | +0.25(+1.10%) |
Jan 03, 2013 | 23.42 | 23.87 | 23.02 | 23.08 | 9,729,417 | -0.43(-1.82%) |
Jan 02, 2013 | 22.92 | 23.54 | 21.66 | 23.51 | 17,211,584 | +1.85(+8.55%) |
Dec 31, 2012 | 21.02 | 21.69 | 20.82 | 21.66 | 8,922,492 | +0.74(+3.56%) |
Dec 28, 2012 | 21.14 | 21.29 | 20.84 | 20.91 | 5,957,011 | -0.55(-2.58%) |
Dec 27, 2012 | 22.18 | 22.26 | 21.14 | 21.47 | 7,769,232 | -0.56(-2.56%) |
Dec 26, 2012 | 21.94 | 22.50 | 21.94 | 22.03 | 4,635,841 | +0.18(+0.83%) |
Dec 24, 2012 | 21.74 | 21.86 | 21.46 | 21.85 | 2,044,005 | +0.11(+0.50%) |
Dec 21, 2012 | 21.78 | 22.01 | 21.47 | 21.74 | 10,521,009 | -0.62(-2.76%) |
Dec 20, 2012 | 22.13 | 22.36 | 21.88 | 22.36 | 6,114,894 | +0.17(+0.78%) |
Dec 19, 2012 | 22.26 | 22.47 | 22.05 | 22.18 | 7,115,022 | -0.00(-0.00%) |
Dec 18, 2012 | 21.93 | 22.26 | 21.79 | 22.18 | 9,255,208 | +0.37(+1.71%) |
Dec 17, 2012 | 21.97 | 22.32 | 21.54 | 21.81 | 12,415,946 | +0.15(+0.71%) |
Dec 14, 2012 | 20.43 | 21.87 | 20.41 | 21.66 | 21,831,270 | +1.38(+6.81%) |
Dec 13, 2012 | 20.17 | 20.71 | 20.12 | 20.28 | 9,199,383 | +0.15(+0.77%) |
Dec 12, 2012 | 20.45 | 20.74 | 19.92 | 20.12 | 12,244,608 | -0.23(-1.12%) |
Dec 11, 2012 | 20.01 | 20.56 | 19.76 | 20.35 | 11,348,686 | +0.51(+2.56%) |
Dec 10, 2012 | 19.49 | 20.10 | 19.45 | 19.84 | 8,547,015 | +0.07(+0.37%) |
Dec 07, 2012 | 20.09 | 20.19 | 19.66 | 19.77 | 5,812,058 | -0.21(-1.05%) |
Dec 06, 2012 | 19.97 | 20.20 | 19.68 | 19.98 | 5,789,984 | -0.05(-0.27%) |
Dec 05, 2012 | 19.82 | 20.20 | 19.67 | 20.03 | 7,676,735 | +0.36(+1.85%) |