Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.96 | 19.22 | 18.94 | 19.05 | 8,125,760 | +0.01(+0.04%) |
Feb 27, 2013 | 18.63 | 19.09 | 18.60 | 19.04 | 11,403,619 | +0.43(+2.29%) |
Feb 26, 2013 | 18.76 | 18.86 | 18.50 | 18.61 | 12,300,452 | -0.03(-0.14%) |
Feb 25, 2013 | 19.17 | 19.17 | 18.62 | 18.64 | 9,450,719 | -0.45(-2.38%) |
Feb 22, 2013 | 19.04 | 19.09 | 18.91 | 19.09 | 7,279,158 | +0.19(+0.99%) |
Feb 21, 2013 | 19.00 | 19.00 | 18.72 | 18.90 | 10,572,499 | -0.09(-0.48%) |
Feb 20, 2013 | 19.08 | 19.16 | 18.98 | 19.00 | 12,289,072 | +0.11(+0.59%) |
Feb 19, 2013 | 18.78 | 18.92 | 18.62 | 18.89 | 12,034,338 | +0.07(+0.38%) |
Feb 15, 2013 | 18.66 | 18.84 | 18.59 | 18.81 | 13,951,711 | +0.19(+1.04%) |
Feb 14, 2013 | 18.47 | 18.66 | 18.37 | 18.62 | 13,072,702 | +0.07(+0.37%) |
Feb 13, 2013 | 18.85 | 18.89 | 18.49 | 18.55 | 15,901,598 | -0.19(-1.02%) |
Feb 12, 2013 | 18.97 | 19.01 | 18.71 | 18.74 | 20,351,520 | -0.29(-1.51%) |
Feb 11, 2013 | 19.07 | 19.08 | 18.97 | 19.03 | 8,774,059 | -0.03(-0.18%) |
Feb 08, 2013 | 19.07 | 19.12 | 18.96 | 19.06 | 11,028,175 | +0.06(+0.34%) |
Feb 07, 2013 | 19.38 | 19.40 | 18.90 | 19.00 | 13,191,018 | -0.38(-1.95%) |
Feb 06, 2013 | 19.51 | 19.74 | 18.74 | 19.38 | 23,070,380 | -0.63(-3.16%) |
Feb 04, 2013 | 20.01 | 20.05 | 19.86 | 20.01 | 7,439,538 | -0.08(-0.40%) |
Feb 01, 2013 | 20.27 | 20.28 | 20.05 | 20.09 | 6,736,862 | +0.00(+0.00%) |
Jan 31, 2013 | 19.84 | 20.14 | 19.76 | 20.09 | 7,171,191 | +0.23(+1.14%) |
Jan 30, 2013 | 20.16 | 20.19 | 19.82 | 19.86 | 6,471,766 | -0.34(-1.67%) |
Jan 29, 2013 | 20.02 | 20.23 | 19.92 | 20.20 | 6,164,139 | +0.14(+0.68%) |
Jan 28, 2013 | 20.36 | 20.36 | 19.97 | 20.06 | 7,837,088 | -0.19(-0.92%) |
Jan 25, 2013 | 20.34 | 20.35 | 20.05 | 20.25 | 6,409,915 | -0.05(-0.24%) |
Jan 24, 2013 | 20.14 | 20.42 | 20.07 | 20.30 | 9,343,873 | +0.18(+0.90%) |
Jan 23, 2013 | 19.86 | 20.19 | 19.85 | 20.11 | 6,179,354 | +0.19(+0.93%) |
Jan 22, 2013 | 19.50 | 19.99 | 19.49 | 19.93 | 11,061,964 | +0.44(+2.27%) |
Jan 18, 2013 | 19.52 | 19.60 | 19.41 | 19.49 | 9,868,102 | +0.01(+0.06%) |
Jan 17, 2013 | 19.54 | 19.68 | 19.33 | 19.47 | 11,832,648 | -0.06(-0.33%) |
Jan 16, 2013 | 19.97 | 19.99 | 19.50 | 19.54 | 10,985,926 | -0.54(-2.68%) |
Jan 15, 2013 | 19.80 | 20.11 | 19.68 | 20.08 | 10,043,950 | +0.03(+0.15%) |
Jan 14, 2013 | 20.07 | 20.16 | 19.82 | 20.05 | 4,257,416 | +0.01(+0.04%) |
Jan 11, 2013 | 20.20 | 20.20 | 19.87 | 20.04 | 5,617,382 | -0.17(-0.82%) |
Jan 10, 2013 | 20.06 | 20.22 | 19.94 | 20.21 | 6,348,236 | +0.33(+1.66%) |
Jan 09, 2013 | 19.72 | 19.95 | 19.72 | 19.88 | 5,668,839 | +0.02(+0.11%) |
Jan 08, 2013 | 19.56 | 19.85 | 19.51 | 19.85 | 8,849,859 | +0.23(+1.16%) |
Jan 07, 2013 | 19.62 | 19.64 | 19.34 | 19.63 | 11,941,893 | -0.08(-0.38%) |
Jan 04, 2013 | 20.02 | 20.12 | 19.69 | 19.70 | 11,551,245 | -0.25(-1.25%) |
Jan 03, 2013 | 20.30 | 20.30 | 19.73 | 19.95 | 13,588,997 | -0.52(-2.53%) |
Jan 02, 2013 | 20.44 | 20.52 | 20.34 | 20.47 | 10,661,558 | +0.38(+1.90%) |
Dec 31, 2012 | 19.79 | 20.11 | 19.63 | 20.09 | 6,749,313 | +0.31(+1.55%) |
Dec 28, 2012 | 19.92 | 19.99 | 19.76 | 19.78 | 6,660,644 | -0.29(-1.43%) |
Dec 27, 2012 | 20.28 | 20.29 | 19.86 | 20.07 | 8,035,740 | -0.19(-0.92%) |
Dec 26, 2012 | 20.37 | 20.45 | 20.18 | 20.25 | 4,713,772 | -0.11(-0.52%) |
Dec 24, 2012 | 20.37 | 20.43 | 20.32 | 20.36 | 1,811,025 | -0.01(-0.06%) |
Dec 21, 2012 | 20.58 | 20.60 | 20.30 | 20.37 | 10,079,696 | -0.34(-1.63%) |
Dec 20, 2012 | 20.64 | 20.71 | 20.42 | 20.71 | 5,640,742 | +0.12(+0.59%) |
Dec 19, 2012 | 20.73 | 20.75 | 20.53 | 20.59 | 8,461,051 | -0.09(-0.46%) |
Dec 18, 2012 | 20.48 | 20.71 | 20.42 | 20.68 | 8,479,676 | +0.20(+1.00%) |
Dec 17, 2012 | 20.26 | 20.48 | 20.18 | 20.48 | 5,503,326 | +0.33(+1.62%) |
Dec 14, 2012 | 20.22 | 20.31 | 20.11 | 20.15 | 6,281,050 | -0.07(-0.36%) |
Dec 13, 2012 | 20.51 | 20.63 | 20.19 | 20.22 | 5,416,042 | -0.29(-1.42%) |
Dec 12, 2012 | 20.60 | 20.80 | 20.47 | 20.52 | 7,537,137 | +0.04(+0.19%) |
Dec 11, 2012 | 20.38 | 20.52 | 20.28 | 20.48 | 7,321,140 | +0.20(+0.97%) |
Dec 10, 2012 | 20.21 | 20.39 | 20.19 | 20.28 | 4,786,233 | -0.00(-0.02%) |
Dec 07, 2012 | 20.50 | 20.59 | 20.17 | 20.28 | 6,355,978 | -0.08(-0.41%) |
Dec 06, 2012 | 20.26 | 20.38 | 20.00 | 20.37 | 6,341,392 | +0.08(+0.41%) |
Dec 05, 2012 | 19.97 | 20.35 | 19.91 | 20.28 | 8,855,171 | +0.38(+1.92%) |