Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 22.00 | 22.07 | 21.92 | 21.99 | 6,548,266 | -0.06(-0.28%) |
Feb 27, 2013 | 21.81 | 22.07 | 21.74 | 22.06 | 1,727,759 | +0.19(+0.89%) |
Feb 26, 2013 | 21.83 | 21.88 | 21.68 | 21.86 | 2,506,668 | +0.07(+0.32%) |
Feb 25, 2013 | 22.09 | 22.19 | 21.78 | 21.79 | 2,877,434 | -0.26(-1.17%) |
Feb 22, 2013 | 21.90 | 22.05 | 21.87 | 22.05 | 2,116,035 | +0.05(+0.25%) |
Feb 21, 2013 | 22.12 | 22.12 | 21.90 | 21.99 | 2,978,071 | -0.14(-0.63%) |
Feb 20, 2013 | 22.34 | 22.34 | 22.10 | 22.13 | 2,755,101 | -0.27(-1.18%) |
Feb 19, 2013 | 22.27 | 22.44 | 22.23 | 22.40 | 2,173,258 | +0.09(+0.38%) |
Feb 15, 2013 | 22.32 | 22.39 | 22.25 | 22.31 | 2,838,910 | -0.21(-0.93%) |
Feb 14, 2013 | 22.55 | 22.58 | 22.45 | 22.52 | 1,970,379 | -0.05(-0.24%) |
Feb 13, 2013 | 22.62 | 22.64 | 22.55 | 22.58 | 2,780,177 | -0.03(-0.14%) |
Feb 12, 2013 | 22.52 | 22.65 | 22.46 | 22.61 | 1,615,845 | +0.10(+0.45%) |
Feb 11, 2013 | 22.51 | 22.55 | 22.40 | 22.51 | 1,594,390 | -0.08(-0.35%) |
Feb 08, 2013 | 22.55 | 22.67 | 22.54 | 22.59 | 1,241,797 | +0.00(+0.00%) |
Feb 07, 2013 | 22.64 | 22.73 | 22.55 | 22.59 | 2,849,780 | -0.13(-0.58%) |
Feb 06, 2013 | 22.56 | 22.73 | 22.52 | 22.72 | 1,033,902 | +0.18(+0.80%) |
Feb 04, 2013 | 22.56 | 22.59 | 22.47 | 22.54 | 1,984,812 | -0.12(-0.55%) |
Feb 01, 2013 | 22.62 | 22.68 | 22.56 | 22.66 | 3,819,446 | +0.16(+0.73%) |
Jan 31, 2013 | 22.59 | 22.62 | 22.47 | 22.50 | 4,850,162 | -0.15(-0.65%) |
Jan 30, 2013 | 22.68 | 22.78 | 22.61 | 22.65 | 1,795,392 | -0.08(-0.34%) |
Jan 29, 2013 | 22.66 | 22.75 | 22.58 | 22.73 | 1,735,345 | +0.12(+0.55%) |
Jan 28, 2013 | 22.61 | 22.66 | 22.51 | 22.60 | 2,349,933 | +0.02(+0.07%) |
Jan 25, 2013 | 22.65 | 22.67 | 22.49 | 22.59 | 1,392,541 | -0.08(-0.34%) |
Jan 24, 2013 | 22.65 | 22.74 | 22.62 | 22.66 | 1,805,719 | -0.02(-0.10%) |
Jan 23, 2013 | 22.90 | 22.90 | 22.68 | 22.69 | 3,491,040 | -0.21(-0.92%) |
Jan 22, 2013 | 22.78 | 22.91 | 22.73 | 22.90 | 2,943,453 | +0.15(+0.65%) |
Jan 18, 2013 | 22.58 | 22.76 | 22.58 | 22.75 | 6,409,889 | +0.02(+0.10%) |
Jan 17, 2013 | 22.65 | 22.79 | 22.65 | 22.73 | 2,015,082 | +0.09(+0.41%) |
Jan 16, 2013 | 22.66 | 22.66 | 22.56 | 22.63 | 2,042,992 | -0.11(-0.48%) |
Jan 15, 2013 | 22.62 | 22.76 | 22.59 | 22.74 | 1,960,475 | +0.05(+0.21%) |
Jan 14, 2013 | 22.70 | 22.71 | 22.59 | 22.70 | 1,580,318 | +0.05(+0.24%) |
Jan 11, 2013 | 22.68 | 22.70 | 22.54 | 22.64 | 1,897,891 | +0.02(+0.07%) |
Jan 10, 2013 | 22.54 | 22.69 | 22.48 | 22.62 | 3,703,190 | +0.19(+0.87%) |
Jan 09, 2013 | 22.42 | 22.46 | 22.34 | 22.43 | 1,456,230 | +0.06(+0.28%) |
Jan 08, 2013 | 22.34 | 22.40 | 22.26 | 22.37 | 1,041,944 | -0.02(-0.07%) |
Jan 07, 2013 | 22.41 | 22.43 | 22.27 | 22.38 | 1,298,433 | -0.05(-0.21%) |
Jan 04, 2013 | 22.34 | 22.47 | 22.31 | 22.43 | 1,268,271 | +0.12(+0.56%) |
Jan 03, 2013 | 22.49 | 22.52 | 22.23 | 22.31 | 1,273,449 | -0.19(-0.87%) |
Jan 02, 2013 | 22.52 | 22.52 | 22.39 | 22.50 | 2,170,981 | +0.37(+1.65%) |
Dec 31, 2012 | 21.76 | 22.20 | 21.75 | 22.13 | 2,569,763 | +0.31(+1.43%) |
Dec 28, 2012 | 21.92 | 21.95 | 21.82 | 21.82 | 1,618,696 | -0.16(-0.71%) |
Dec 27, 2012 | 21.98 | 22.03 | 21.82 | 21.98 | 1,427,850 | -0.01(-0.04%) |
Dec 26, 2012 | 22.03 | 22.09 | 21.95 | 21.99 | 1,309,006 | -0.04(-0.18%) |
Dec 24, 2012 | 22.05 | 22.11 | 21.97 | 22.02 | 542,143 | -0.05(-0.21%) |
Dec 21, 2012 | 21.86 | 22.10 | 21.83 | 22.07 | 1,882,259 | -0.12(-0.56%) |
Dec 20, 2012 | 22.11 | 22.20 | 22.02 | 22.20 | 1,582,253 | +0.04(+0.18%) |
Dec 19, 2012 | 22.04 | 22.23 | 22.04 | 22.16 | 1,633,202 | +0.04(+0.18%) |
Dec 18, 2012 | 22.06 | 22.14 | 21.99 | 22.12 | 2,015,036 | +0.11(+0.48%) |
Dec 17, 2012 | 21.97 | 22.03 | 21.89 | 22.01 | 1,339,111 | +0.09(+0.42%) |
Dec 14, 2012 | 21.97 | 22.03 | 21.89 | 21.92 | 2,053,427 | -0.09(-0.42%) |
Dec 13, 2012 | 22.12 | 22.12 | 21.93 | 22.01 | 1,450,053 | -0.11(-0.49%) |
Dec 12, 2012 | 22.02 | 22.18 | 22.00 | 22.12 | 1,379,669 | +0.17(+0.77%) |
Dec 11, 2012 | 21.87 | 22.00 | 21.86 | 21.95 | 1,626,276 | +0.10(+0.46%) |
Dec 10, 2012 | 21.73 | 21.87 | 21.73 | 21.85 | 1,646,678 | +0.20(+0.92%) |
Dec 07, 2012 | 21.74 | 21.82 | 21.61 | 21.65 | 1,043,944 | +0.02(+0.07%) |
Dec 06, 2012 | 21.63 | 21.71 | 21.57 | 21.63 | 2,845,253 | +0.02(+0.11%) |
Dec 05, 2012 | 21.59 | 21.75 | 21.53 | 21.61 | 1,735,068 | +0.08(+0.36%) |