Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 23.52 | 23.67 | 23.17 | 23.19 | 2,139,649 | -0.75(-3.13%) |
Feb 27, 2013 | 23.79 | 24.32 | 23.71 | 23.94 | 1,975,297 | +0.18(+0.76%) |
Feb 26, 2013 | 24.23 | 24.57 | 23.52 | 23.76 | 2,819,317 | +0.16(+0.68%) |
Feb 22, 2013 | 23.37 | 23.64 | 22.57 | 23.60 | 2,351,641 | +0.50(+2.16%) |
Feb 21, 2013 | 23.75 | 23.87 | 23.02 | 23.10 | 3,096,668 | -0.66(-2.78%) |
Feb 20, 2013 | 23.17 | 24.50 | 23.01 | 23.76 | 10,796,385 | +0.75(+3.26%) |
Feb 19, 2013 | 23.61 | 24.09 | 22.12 | 23.01 | 11,121,295 | -2.58(-10.08%) |
Feb 15, 2013 | 25.91 | 25.97 | 24.98 | 25.59 | 3,165,155 | -0.07(-0.27%) |
Feb 14, 2013 | 25.00 | 25.80 | 24.90 | 25.66 | 3,078,446 | +0.64(+2.56%) |
Feb 13, 2013 | 25.17 | 25.56 | 24.80 | 25.02 | 1,881,700 | +0.04(+0.16%) |
Feb 12, 2013 | 25.50 | 25.70 | 24.83 | 24.98 | 2,852,811 | +0.05(+0.20%) |
Feb 11, 2013 | 24.75 | 25.16 | 24.57 | 24.93 | 2,226,402 | +0.22(+0.89%) |
Feb 08, 2013 | 24.60 | 24.72 | 24.40 | 24.71 | 961,885 | +0.21(+0.86%) |
Feb 07, 2013 | 24.80 | 25.00 | 24.22 | 24.50 | 2,208,260 | +0.17(+0.70%) |
Feb 06, 2013 | 24.06 | 24.64 | 23.88 | 24.33 | 2,101,295 | +0.09(+0.37%) |
Feb 04, 2013 | 24.40 | 24.40 | 24.02 | 24.24 | 1,164,457 | -0.46(-1.86%) |
Feb 01, 2013 | 24.48 | 24.99 | 24.22 | 24.70 | 2,293,886 | +0.49(+2.02%) |
Jan 31, 2013 | 23.58 | 24.43 | 23.47 | 24.21 | 1,626,426 | +0.70(+2.98%) |
Jan 30, 2013 | 24.00 | 24.70 | 23.46 | 23.51 | 2,272,253 | -0.59(-2.45%) |
Jan 29, 2013 | 23.86 | 24.33 | 23.60 | 24.10 | 1,337,179 | +0.10(+0.42%) |
Jan 28, 2013 | 23.97 | 24.64 | 23.75 | 24.00 | 2,320,378 | +0.05(+0.21%) |
Jan 25, 2013 | 23.43 | 24.26 | 23.28 | 23.95 | 3,926,106 | +0.75(+3.23%) |
Jan 24, 2013 | 22.87 | 23.34 | 22.87 | 23.20 | 3,724,114 | +0.45(+1.98%) |
Jan 23, 2013 | 22.80 | 23.10 | 22.62 | 22.75 | 954,456 | +0.04(+0.18%) |
Jan 22, 2013 | 22.76 | 22.81 | 22.53 | 22.71 | 633,485 | -0.15(-0.66%) |
Jan 18, 2013 | 22.66 | 22.93 | 22.24 | 22.86 | 929,182 | -0.01(-0.04%) |
Jan 17, 2013 | 23.09 | 23.11 | 22.75 | 22.87 | 1,497,626 | -0.09(-0.39%) |
Jan 16, 2013 | 23.28 | 23.28 | 22.39 | 22.96 | 2,032,470 | -0.43(-1.84%) |
Jan 15, 2013 | 23.29 | 23.53 | 23.01 | 23.39 | 1,823,081 | +0.10(+0.43%) |
Jan 14, 2013 | 23.16 | 23.47 | 23.06 | 23.29 | 838,433 | +0.17(+0.74%) |
Jan 11, 2013 | 23.28 | 23.56 | 22.97 | 23.12 | 2,832,109 | -0.32(-1.37%) |
Jan 10, 2013 | 23.47 | 23.89 | 23.33 | 23.44 | 1,441,900 | +0.08(+0.34%) |
Jan 09, 2013 | 23.05 | 23.54 | 23.00 | 23.36 | 1,448,304 | +0.20(+0.86%) |
Jan 08, 2013 | 23.29 | 23.47 | 23.07 | 23.16 | 1,008,382 | -0.10(-0.43%) |
Jan 07, 2013 | 23.00 | 23.45 | 22.72 | 23.26 | 1,114,456 | +0.02(+0.09%) |
Jan 04, 2013 | 23.43 | 23.43 | 22.56 | 23.24 | 782,354 | -0.04(-0.17%) |
Jan 03, 2013 | 23.00 | 23.45 | 22.94 | 23.28 | 1,335,845 | +0.29(+1.24%) |
Jan 02, 2013 | 22.64 | 23.02 | 21.56 | 23.00 | 1,544,346 | +1.44(+6.66%) |
Dec 31, 2012 | 21.53 | 21.98 | 21.45 | 21.56 | 1,210,814 | -0.19(-0.87%) |
Dec 28, 2012 | 21.75 | 21.95 | 21.61 | 21.75 | 560,101 | -0.19(-0.87%) |
Dec 27, 2012 | 21.98 | 22.01 | 21.72 | 21.94 | 746,638 | -0.06(-0.27%) |
Dec 26, 2012 | 22.02 | 22.34 | 21.95 | 22.00 | 879,266 | -0.01(-0.05%) |
Dec 24, 2012 | 21.95 | 22.08 | 21.85 | 22.01 | 210,155 | -0.14(-0.63%) |
Dec 21, 2012 | 22.06 | 22.18 | 21.86 | 22.15 | 631,671 | -0.17(-0.76%) |
Dec 20, 2012 | 22.00 | 22.43 | 21.66 | 22.32 | 2,118,270 | +0.31(+1.41%) |
Dec 19, 2012 | 21.84 | 22.10 | 21.42 | 22.01 | 1,811,835 | +0.43(+1.99%) |
Dec 18, 2012 | 21.80 | 21.94 | 21.50 | 21.58 | 1,356,050 | -0.08(-0.37%) |
Dec 17, 2012 | 21.69 | 21.76 | 21.19 | 21.66 | 1,324,450 | +0.29(+1.36%) |
Dec 14, 2012 | 22.05 | 22.05 | 21.20 | 21.37 | 3,380,445 | -0.58(-2.64%) |
Dec 13, 2012 | 21.54 | 22.13 | 21.54 | 21.95 | 2,019,914 | +0.59(+2.76%) |
Dec 12, 2012 | 21.64 | 21.80 | 21.22 | 21.36 | 1,479,149 | -0.08(-0.37%) |
Dec 11, 2012 | 22.45 | 23.09 | 21.25 | 21.44 | 9,717,615 | -1.56(-6.78%) |
Dec 10, 2012 | 22.85 | 23.09 | 22.64 | 23.00 | 1,183,235 | +0.04(+0.17%) |
Dec 07, 2012 | 21.94 | 23.50 | 21.91 | 22.96 | 2,315,760 | +0.98(+4.46%) |
Dec 06, 2012 | 20.93 | 21.98 | 20.92 | 21.98 | 1,070,747 | +1.04(+4.97%) |
Dec 05, 2012 | 20.70 | 21.07 | 20.34 | 20.94 | 718,159 | +0.32(+1.55%) |