Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 22.95 | 23.30 | 22.86 | 23.04 | 906,645 | +0.10(+0.44%) |
Feb 27, 2013 | 22.69 | 23.11 | 22.68 | 22.94 | 826,017 | +0.24(+1.06%) |
Feb 26, 2013 | 22.95 | 23.12 | 22.35 | 22.70 | 916,024 | -0.91(-3.84%) |
Feb 22, 2013 | 23.73 | 23.99 | 23.55 | 23.61 | 355,083 | +0.05(+0.20%) |
Feb 21, 2013 | 24.06 | 24.37 | 23.47 | 23.56 | 463,834 | -0.53(-2.22%) |
Feb 20, 2013 | 24.36 | 24.44 | 24.08 | 24.09 | 581,846 | -0.22(-0.89%) |
Feb 19, 2013 | 24.49 | 24.49 | 24.19 | 24.31 | 666,108 | -0.06(-0.25%) |
Feb 15, 2013 | 24.81 | 25.11 | 24.19 | 24.37 | 618,818 | -0.33(-1.32%) |
Feb 14, 2013 | 24.61 | 24.78 | 24.40 | 24.70 | 408,868 | +0.04(+0.16%) |
Feb 13, 2013 | 24.82 | 25.00 | 24.56 | 24.66 | 246,495 | -0.12(-0.47%) |
Feb 12, 2013 | 25.05 | 25.18 | 24.72 | 24.78 | 373,742 | -0.24(-0.96%) |
Feb 11, 2013 | 25.12 | 25.26 | 24.85 | 25.02 | 424,909 | -0.15(-0.62%) |
Feb 08, 2013 | 25.14 | 25.29 | 24.84 | 25.17 | 660,917 | +0.15(+0.62%) |
Feb 07, 2013 | 25.41 | 25.86 | 24.80 | 25.02 | 981,975 | -0.30(-1.19%) |
Feb 06, 2013 | 26.16 | 26.47 | 24.09 | 25.32 | 943,604 | +0.19(+0.74%) |
Feb 04, 2013 | 25.29 | 25.39 | 25.07 | 25.13 | 307,637 | -0.39(-1.51%) |
Feb 01, 2013 | 25.50 | 25.64 | 25.00 | 25.52 | 328,388 | +0.14(+0.55%) |
Jan 31, 2013 | 24.67 | 25.53 | 24.55 | 25.38 | 974,386 | +0.95(+3.88%) |
Jan 30, 2013 | 24.98 | 25.06 | 24.28 | 24.43 | 580,468 | -0.61(-2.43%) |
Jan 29, 2013 | 25.10 | 25.11 | 24.54 | 25.04 | 420,171 | -0.07(-0.28%) |
Jan 28, 2013 | 24.87 | 25.24 | 24.79 | 25.11 | 694,957 | +0.23(+0.93%) |
Jan 25, 2013 | 24.93 | 24.93 | 24.28 | 24.88 | 529,500 | +0.09(+0.37%) |
Jan 24, 2013 | 25.08 | 25.71 | 24.69 | 24.79 | 825,078 | -0.13(-0.53%) |
Jan 23, 2013 | 24.54 | 25.33 | 24.32 | 24.92 | 1,208,890 | +1.01(+4.22%) |
Jan 22, 2013 | 24.10 | 24.10 | 23.57 | 23.91 | 312,877 | -0.22(-0.89%) |
Jan 18, 2013 | 24.00 | 24.22 | 23.73 | 24.12 | 283,803 | +0.12(+0.48%) |
Jan 17, 2013 | 24.25 | 24.36 | 23.83 | 24.01 | 275,924 | -0.22(-0.92%) |
Jan 16, 2013 | 24.18 | 24.42 | 24.03 | 24.23 | 323,353 | -0.10(-0.41%) |
Jan 15, 2013 | 23.40 | 24.41 | 23.30 | 24.33 | 374,378 | +0.76(+3.20%) |
Jan 14, 2013 | 23.54 | 23.74 | 23.09 | 23.57 | 468,326 | +0.01(+0.03%) |
Jan 11, 2013 | 23.95 | 23.95 | 23.35 | 23.57 | 316,425 | -0.34(-1.42%) |
Jan 10, 2013 | 24.21 | 24.28 | 23.64 | 23.91 | 297,558 | -0.26(-1.08%) |
Jan 09, 2013 | 24.19 | 24.43 | 24.13 | 24.17 | 277,552 | +0.00(+0.00%) |
Jan 08, 2013 | 24.21 | 24.34 | 23.90 | 24.17 | 329,820 | -0.10(-0.41%) |
Jan 07, 2013 | 24.39 | 24.52 | 24.03 | 24.27 | 258,191 | -0.34(-1.38%) |
Jan 04, 2013 | 24.54 | 24.95 | 24.31 | 24.61 | 536,265 | +0.19(+0.79%) |
Jan 03, 2013 | 23.59 | 24.62 | 23.49 | 24.42 | 481,329 | +0.86(+3.67%) |
Jan 02, 2013 | 23.44 | 23.55 | 23.18 | 23.55 | 529,175 | +0.35(+1.53%) |
Dec 31, 2012 | 22.07 | 23.33 | 21.98 | 23.20 | 254,521 | +1.11(+5.03%) |
Dec 28, 2012 | 22.31 | 22.37 | 22.08 | 22.09 | 136,871 | -0.35(-1.58%) |
Dec 27, 2012 | 22.40 | 22.50 | 21.73 | 22.44 | 187,214 | +0.05(+0.21%) |
Dec 26, 2012 | 22.64 | 22.74 | 22.12 | 22.40 | 244,999 | -0.21(-0.92%) |
Dec 24, 2012 | 22.72 | 22.92 | 22.59 | 22.60 | 115,403 | -0.21(-0.91%) |
Dec 21, 2012 | 22.63 | 23.02 | 22.44 | 22.81 | 509,967 | -0.08(-0.34%) |
Dec 20, 2012 | 23.16 | 23.16 | 22.73 | 22.89 | 316,566 | +0.05(+0.24%) |
Dec 19, 2012 | 22.86 | 23.15 | 22.69 | 22.83 | 195,830 | -0.08(-0.34%) |
Dec 18, 2012 | 22.59 | 23.22 | 22.53 | 22.91 | 294,683 | +0.40(+1.78%) |
Dec 17, 2012 | 22.26 | 22.54 | 21.98 | 22.51 | 341,916 | +0.36(+1.64%) |
Dec 14, 2012 | 21.78 | 22.22 | 21.72 | 22.15 | 370,928 | +0.43(+1.99%) |
Dec 13, 2012 | 22.15 | 22.34 | 21.57 | 21.72 | 286,882 | -0.44(-1.98%) |
Dec 12, 2012 | 22.60 | 22.65 | 22.06 | 22.16 | 252,543 | -0.26(-1.17%) |
Dec 11, 2012 | 22.55 | 22.74 | 22.31 | 22.42 | 201,538 | +0.04(+0.17%) |
Dec 10, 2012 | 22.44 | 22.68 | 22.22 | 22.38 | 188,819 | -0.11(-0.48%) |
Dec 07, 2012 | 22.81 | 22.81 | 22.33 | 22.49 | 176,082 | -0.18(-0.78%) |
Dec 06, 2012 | 22.56 | 22.85 | 22.36 | 22.67 | 208,460 | +0.11(+0.48%) |
Dec 05, 2012 | 22.94 | 23.05 | 22.43 | 22.56 | 279,932 | -0.34(-1.48%) |