Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 24.02 | 24.26 | 23.92 | 24.16 | 3,032,207 | +0.34(+1.44%) |
Feb 27, 2013 | 23.64 | 23.88 | 23.46 | 23.82 | 2,947,850 | +0.20(+0.84%) |
Feb 26, 2013 | 23.86 | 24.24 | 23.33 | 23.62 | 4,166,844 | -0.25(-1.06%) |
Feb 25, 2013 | 24.92 | 24.93 | 23.79 | 23.87 | 3,315,131 | -0.89(-3.60%) |
Feb 22, 2013 | 25.34 | 25.34 | 24.65 | 24.76 | 1,920,508 | -0.53(-2.10%) |
Feb 21, 2013 | 25.21 | 25.42 | 25.20 | 25.29 | 2,391,644 | -0.18(-0.71%) |
Feb 20, 2013 | 25.31 | 25.73 | 25.28 | 25.47 | 1,991,623 | +0.14(+0.57%) |
Feb 19, 2013 | 25.05 | 25.47 | 24.92 | 25.33 | 1,776,653 | +0.32(+1.26%) |
Feb 15, 2013 | 24.93 | 25.21 | 24.87 | 25.02 | 1,239,958 | +0.14(+0.54%) |
Feb 14, 2013 | 24.90 | 24.97 | 24.45 | 24.88 | 3,147,651 | -0.05(-0.22%) |
Feb 13, 2013 | 25.21 | 25.21 | 24.78 | 24.93 | 1,376,517 | -0.17(-0.68%) |
Feb 12, 2013 | 25.28 | 25.28 | 25.05 | 25.11 | 844,643 | -0.18(-0.71%) |
Feb 11, 2013 | 25.20 | 25.40 | 25.11 | 25.29 | 910,498 | +0.17(+0.68%) |
Feb 08, 2013 | 25.29 | 25.45 | 24.91 | 25.11 | 4,229,078 | -0.06(-0.25%) |
Feb 07, 2013 | 25.62 | 25.83 | 25.04 | 25.18 | 2,354,050 | -0.46(-1.79%) |
Feb 06, 2013 | 25.93 | 25.93 | 25.56 | 25.64 | 1,077,751 | -0.11(-0.42%) |
Feb 04, 2013 | 26.03 | 26.10 | 25.69 | 25.74 | 1,859,676 | -0.53(-2.02%) |
Feb 01, 2013 | 25.47 | 26.28 | 25.42 | 26.28 | 3,302,783 | +1.05(+4.18%) |
Jan 31, 2013 | 25.47 | 25.74 | 25.11 | 25.22 | 1,442,429 | -0.41(-1.58%) |
Jan 30, 2013 | 25.63 | 25.93 | 25.54 | 25.63 | 1,023,235 | +0.05(+0.21%) |
Jan 29, 2013 | 25.32 | 25.87 | 25.12 | 25.57 | 1,509,584 | +0.14(+0.57%) |
Jan 28, 2013 | 25.46 | 25.52 | 25.09 | 25.43 | 1,588,071 | -0.03(-0.11%) |
Jan 25, 2013 | 25.38 | 25.47 | 25.14 | 25.46 | 725,000 | +0.13(+0.50%) |
Jan 24, 2013 | 25.47 | 25.72 | 25.10 | 25.33 | 921,674 | -0.12(-0.46%) |
Jan 23, 2013 | 25.38 | 25.47 | 25.17 | 25.45 | 865,506 | -0.04(-0.14%) |
Jan 22, 2013 | 24.97 | 25.49 | 24.73 | 25.48 | 1,493,940 | +0.32(+1.25%) |
Jan 18, 2013 | 24.97 | 25.20 | 24.88 | 25.17 | 1,092,212 | +0.15(+0.61%) |
Jan 17, 2013 | 24.97 | 25.06 | 24.88 | 25.02 | 1,957,237 | +0.33(+1.35%) |
Jan 16, 2013 | 24.68 | 24.72 | 24.55 | 24.68 | 1,772,862 | +0.00(+0.00%) |
Jan 15, 2013 | 25.03 | 25.03 | 24.45 | 24.68 | 1,254,033 | -0.40(-1.58%) |
Jan 14, 2013 | 24.94 | 25.13 | 24.78 | 25.08 | 998,566 | +0.13(+0.51%) |
Jan 11, 2013 | 24.94 | 25.11 | 24.75 | 24.95 | 958,281 | -0.03(-0.11%) |
Jan 10, 2013 | 25.17 | 25.29 | 24.88 | 24.98 | 1,474,411 | -0.05(-0.22%) |
Jan 09, 2013 | 24.62 | 25.06 | 24.62 | 25.03 | 1,383,090 | +0.26(+1.05%) |
Jan 08, 2013 | 24.67 | 24.88 | 24.57 | 24.77 | 758,335 | +0.01(+0.04%) |
Jan 07, 2013 | 24.75 | 24.85 | 24.60 | 24.76 | 914,223 | -0.17(-0.69%) |
Jan 04, 2013 | 25.21 | 25.21 | 24.62 | 24.93 | 1,633,297 | +0.05(+0.22%) |
Jan 03, 2013 | 24.75 | 25.29 | 24.74 | 24.88 | 2,188,004 | +0.12(+0.47%) |
Jan 02, 2013 | 24.66 | 24.86 | 23.93 | 24.76 | 1,464,979 | +0.83(+3.46%) |
Dec 31, 2012 | 23.44 | 24.07 | 23.41 | 23.93 | 944,415 | +0.41(+1.76%) |
Dec 28, 2012 | 23.65 | 23.75 | 23.36 | 23.52 | 871,897 | -0.16(-0.68%) |
Dec 27, 2012 | 23.62 | 23.71 | 23.36 | 23.68 | 1,078,468 | +0.20(+0.84%) |
Dec 26, 2012 | 23.76 | 23.83 | 23.38 | 23.48 | 760,740 | -0.13(-0.57%) |
Dec 24, 2012 | 23.78 | 23.99 | 23.57 | 23.62 | 362,505 | -0.24(-1.02%) |
Dec 21, 2012 | 23.82 | 24.16 | 23.68 | 23.86 | 1,600,316 | -0.24(-1.01%) |
Dec 20, 2012 | 23.77 | 24.11 | 23.75 | 24.11 | 2,058,682 | +0.23(+0.94%) |
Dec 19, 2012 | 23.61 | 23.93 | 23.53 | 23.88 | 2,432,632 | +0.40(+1.69%) |
Dec 18, 2012 | 23.06 | 23.63 | 23.02 | 23.48 | 1,738,703 | +0.45(+1.95%) |
Dec 17, 2012 | 22.88 | 23.21 | 22.77 | 23.03 | 1,524,297 | +0.15(+0.67%) |
Dec 14, 2012 | 22.81 | 23.11 | 22.81 | 22.88 | 1,573,782 | -0.05(-0.20%) |
Dec 13, 2012 | 22.74 | 22.98 | 22.65 | 22.93 | 1,763,156 | +0.06(+0.28%) |
Dec 12, 2012 | 22.75 | 23.05 | 22.52 | 22.86 | 1,522,997 | +0.03(+0.12%) |
Dec 11, 2012 | 22.68 | 22.86 | 22.53 | 22.84 | 1,188,388 | +0.31(+1.36%) |
Dec 10, 2012 | 22.44 | 22.77 | 22.40 | 22.53 | 957,329 | -0.09(-0.40%) |
Dec 07, 2012 | 22.23 | 22.75 | 22.23 | 22.62 | 1,806,346 | +0.30(+1.33%) |
Dec 06, 2012 | 21.79 | 22.48 | 21.58 | 22.32 | 2,515,666 | +0.55(+2.52%) |
Dec 05, 2012 | 21.11 | 21.82 | 20.97 | 21.77 | 1,920,781 | +0.81(+3.87%) |