Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 23.17 | 23.46 | 23.09 | 23.19 | 268,688 | +0.08(+0.34%) |
Feb 27, 2013 | 22.91 | 23.32 | 22.82 | 23.11 | 162,895 | +0.15(+0.65%) |
Feb 26, 2013 | 22.91 | 23.02 | 22.71 | 22.96 | 235,945 | +0.15(+0.65%) |
Feb 25, 2013 | 23.21 | 23.50 | 22.82 | 22.82 | 403,959 | -0.29(-1.25%) |
Feb 22, 2013 | 23.06 | 23.10 | 22.93 | 23.10 | 210,498 | +0.20(+0.88%) |
Feb 21, 2013 | 22.98 | 23.24 | 22.81 | 22.90 | 278,213 | -0.07(-0.31%) |
Feb 20, 2013 | 23.34 | 23.38 | 22.77 | 22.97 | 803,543 | -0.50(-2.13%) |
Feb 19, 2013 | 23.34 | 23.55 | 23.19 | 23.47 | 1,056,097 | +0.20(+0.87%) |
Feb 15, 2013 | 23.41 | 23.54 | 23.25 | 23.27 | 401,554 | -0.07(-0.30%) |
Feb 14, 2013 | 23.45 | 23.56 | 23.29 | 23.34 | 337,950 | -0.13(-0.56%) |
Feb 13, 2013 | 23.61 | 23.66 | 23.36 | 23.47 | 210,501 | -0.02(-0.07%) |
Feb 12, 2013 | 23.51 | 23.67 | 23.45 | 23.49 | 269,412 | -0.03(-0.11%) |
Feb 11, 2013 | 23.67 | 23.67 | 23.44 | 23.52 | 119,894 | -0.19(-0.81%) |
Feb 08, 2013 | 23.81 | 23.97 | 23.61 | 23.71 | 245,104 | -0.11(-0.48%) |
Feb 07, 2013 | 23.88 | 23.92 | 23.64 | 23.82 | 290,767 | +0.00(+0.00%) |
Feb 06, 2013 | 23.46 | 23.89 | 23.40 | 23.82 | 601,591 | -0.09(-0.37%) |
Feb 04, 2013 | 23.97 | 24.10 | 23.49 | 23.91 | 536,468 | -0.42(-1.73%) |
Feb 01, 2013 | 25.88 | 25.88 | 23.24 | 24.33 | 1,544,852 | -1.82(-6.94%) |
Jan 31, 2013 | 26.30 | 26.30 | 26.00 | 26.15 | 726,937 | -0.24(-0.90%) |
Jan 30, 2013 | 26.63 | 26.73 | 26.25 | 26.38 | 299,392 | -0.27(-1.02%) |
Jan 29, 2013 | 26.65 | 26.87 | 26.28 | 26.66 | 316,981 | +0.01(+0.03%) |
Jan 28, 2013 | 26.19 | 26.68 | 26.17 | 26.65 | 342,804 | +0.52(+1.97%) |
Jan 25, 2013 | 26.43 | 26.43 | 25.95 | 26.13 | 437,619 | -0.23(-0.86%) |
Jan 24, 2013 | 26.46 | 26.66 | 26.26 | 26.36 | 325,685 | -0.19(-0.72%) |
Jan 23, 2013 | 26.61 | 26.72 | 26.39 | 26.55 | 164,378 | -0.15(-0.56%) |
Jan 22, 2013 | 26.38 | 26.76 | 26.21 | 26.70 | 139,391 | +0.26(+0.99%) |
Jan 18, 2013 | 25.98 | 26.52 | 25.85 | 26.44 | 247,260 | +0.51(+1.95%) |
Jan 17, 2013 | 25.30 | 26.06 | 25.30 | 25.93 | 439,279 | +0.64(+2.52%) |
Jan 16, 2013 | 26.38 | 26.53 | 25.03 | 25.29 | 721,712 | -1.32(-4.96%) |
Jan 15, 2013 | 26.18 | 26.66 | 26.18 | 26.61 | 260,896 | +0.24(+0.89%) |
Jan 14, 2013 | 26.33 | 26.49 | 26.12 | 26.38 | 122,832 | +0.02(+0.07%) |
Jan 11, 2013 | 26.25 | 26.52 | 26.06 | 26.36 | 214,213 | +0.17(+0.63%) |
Jan 10, 2013 | 26.46 | 26.46 | 25.83 | 26.19 | 278,900 | -0.13(-0.50%) |
Jan 09, 2013 | 26.34 | 26.52 | 26.14 | 26.32 | 152,077 | +0.08(+0.30%) |
Jan 08, 2013 | 26.26 | 26.39 | 26.04 | 26.25 | 140,985 | -0.04(-0.13%) |
Jan 07, 2013 | 26.07 | 26.37 | 26.07 | 26.28 | 114,781 | -0.01(-0.03%) |
Jan 04, 2013 | 26.25 | 26.37 | 25.95 | 26.29 | 223,982 | +0.19(+0.74%) |
Jan 03, 2013 | 26.33 | 26.33 | 25.93 | 26.10 | 293,499 | -0.24(-0.93%) |
Jan 02, 2013 | 26.00 | 26.38 | 24.93 | 26.34 | 426,016 | +1.41(+5.64%) |
Dec 31, 2012 | 24.48 | 24.95 | 24.34 | 24.93 | 253,853 | +0.40(+1.64%) |
Dec 28, 2012 | 24.54 | 24.86 | 24.41 | 24.53 | 146,767 | -0.15(-0.60%) |
Dec 27, 2012 | 24.84 | 24.94 | 24.33 | 24.68 | 129,975 | -0.15(-0.60%) |
Dec 26, 2012 | 24.85 | 25.05 | 24.37 | 24.83 | 193,288 | -0.04(-0.14%) |
Dec 24, 2012 | 24.87 | 25.06 | 24.60 | 24.86 | 71,225 | -0.05(-0.21%) |
Dec 21, 2012 | 25.46 | 25.48 | 24.60 | 24.92 | 604,889 | -0.74(-2.90%) |
Dec 20, 2012 | 25.37 | 25.77 | 25.37 | 25.66 | 196,914 | +0.33(+1.31%) |
Dec 19, 2012 | 25.48 | 25.55 | 25.18 | 25.33 | 234,564 | -0.17(-0.69%) |
Dec 18, 2012 | 25.14 | 25.53 | 25.01 | 25.50 | 217,624 | +0.31(+1.25%) |
Dec 17, 2012 | 24.85 | 25.21 | 24.51 | 25.19 | 241,203 | +0.48(+1.95%) |
Dec 14, 2012 | 24.79 | 25.36 | 24.62 | 24.71 | 239,706 | -0.14(-0.56%) |
Dec 13, 2012 | 25.09 | 25.14 | 24.74 | 24.85 | 144,698 | -0.29(-1.15%) |
Dec 12, 2012 | 25.89 | 26.11 | 25.07 | 25.14 | 301,834 | -0.56(-2.18%) |
Dec 11, 2012 | 25.52 | 25.91 | 25.37 | 25.69 | 330,186 | +0.36(+1.41%) |
Dec 10, 2012 | 24.94 | 25.36 | 24.82 | 25.34 | 293,720 | +0.42(+1.68%) |
Dec 07, 2012 | 25.00 | 25.03 | 24.73 | 24.92 | 127,818 | +0.03(+0.11%) |
Dec 06, 2012 | 24.80 | 25.10 | 24.76 | 24.89 | 200,413 | +0.04(+0.14%) |
Dec 05, 2012 | 24.80 | 25.13 | 24.69 | 24.86 | 282,367 | +0.16(+0.64%) |