Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 21.98 | 22.18 | 21.90 | 22.06 | 25,953,360 | +0.11(+0.51%) |
Feb 27, 2013 | 21.41 | 22.10 | 21.34 | 21.94 | 29,981,996 | +0.52(+2.42%) |
Feb 26, 2013 | 21.49 | 21.66 | 21.25 | 21.43 | 26,388,552 | +0.03(+0.13%) |
Feb 25, 2013 | 21.88 | 22.00 | 21.39 | 21.40 | 30,672,334 | -0.39(-1.77%) |
Feb 22, 2013 | 21.59 | 21.80 | 21.43 | 21.78 | 28,567,000 | +0.33(+1.54%) |
Feb 21, 2013 | 21.34 | 21.57 | 21.12 | 21.45 | 34,560,216 | +0.02(+0.08%) |
Feb 20, 2013 | 21.96 | 22.05 | 21.38 | 21.44 | 31,018,002 | -0.46(-2.09%) |
Feb 19, 2013 | 21.86 | 21.96 | 21.72 | 21.90 | 29,247,392 | +0.04(+0.20%) |
Feb 15, 2013 | 22.36 | 22.40 | 21.78 | 21.85 | 45,249,528 | -0.49(-2.18%) |
Feb 14, 2013 | 22.33 | 22.44 | 22.26 | 22.34 | 22,131,132 | -0.11(-0.50%) |
Feb 13, 2013 | 22.70 | 22.70 | 22.32 | 22.45 | 17,464,380 | -0.17(-0.76%) |
Feb 12, 2013 | 22.52 | 22.74 | 22.50 | 22.62 | 21,549,714 | +0.05(+0.21%) |
Feb 11, 2013 | 22.73 | 22.73 | 22.46 | 22.58 | 13,571,526 | -0.09(-0.41%) |
Feb 08, 2013 | 22.45 | 22.78 | 22.45 | 22.67 | 17,771,750 | +0.21(+0.91%) |
Feb 07, 2013 | 22.54 | 22.54 | 22.18 | 22.46 | 22,688,674 | -0.08(-0.34%) |
Feb 06, 2013 | 22.48 | 22.64 | 22.41 | 22.54 | 18,524,260 | +0.07(+0.30%) |
Feb 04, 2013 | 22.57 | 22.72 | 22.40 | 22.47 | 19,785,542 | -0.31(-1.35%) |
Feb 01, 2013 | 22.66 | 22.88 | 22.65 | 22.78 | 23,978,588 | +0.30(+1.32%) |
Jan 31, 2013 | 22.39 | 22.63 | 22.33 | 22.48 | 26,416,834 | +0.05(+0.21%) |
Jan 30, 2013 | 22.34 | 22.51 | 22.19 | 22.43 | 32,818,480 | +0.16(+0.72%) |
Jan 29, 2013 | 22.28 | 22.44 | 22.15 | 22.27 | 30,185,034 | -0.17(-0.75%) |
Jan 28, 2013 | 22.77 | 22.90 | 22.37 | 22.44 | 33,011,184 | -0.32(-1.39%) |
Jan 25, 2013 | 22.71 | 22.94 | 22.58 | 22.76 | 76,874,664 | +0.90(+4.10%) |
Jan 24, 2013 | 21.93 | 21.99 | 21.66 | 21.86 | 58,593,800 | +0.04(+0.20%) |
Jan 23, 2013 | 21.99 | 22.01 | 21.71 | 21.82 | 27,210,114 | -0.21(-0.96%) |
Jan 22, 2013 | 22.06 | 22.06 | 21.83 | 22.03 | 29,866,524 | +0.07(+0.33%) |
Jan 18, 2013 | 21.84 | 22.05 | 21.69 | 21.96 | 32,678,696 | +0.12(+0.57%) |
Jan 17, 2013 | 21.95 | 21.99 | 21.72 | 21.83 | 22,497,868 | +0.06(+0.28%) |
Jan 16, 2013 | 21.67 | 21.80 | 21.62 | 21.77 | 22,263,228 | -0.05(-0.24%) |
Jan 15, 2013 | 21.89 | 21.95 | 21.51 | 21.83 | 32,818,980 | -0.08(-0.35%) |
Jan 14, 2013 | 22.07 | 22.23 | 21.85 | 21.90 | 28,946,440 | -0.14(-0.62%) |
Jan 11, 2013 | 22.08 | 22.13 | 21.81 | 22.04 | 33,205,384 | +0.19(+0.86%) |
Jan 10, 2013 | 21.94 | 22.10 | 21.75 | 21.85 | 35,863,792 | -0.04(-0.16%) |
Jan 09, 2013 | 22.39 | 22.39 | 21.77 | 21.89 | 41,631,912 | -0.40(-1.78%) |
Jan 08, 2013 | 22.27 | 22.32 | 22.06 | 22.28 | 23,996,560 | -0.04(-0.18%) |
Jan 07, 2013 | 22.19 | 22.35 | 22.04 | 22.32 | 21,766,494 | +0.01(+0.05%) |
Jan 04, 2013 | 22.25 | 22.43 | 22.16 | 22.31 | 27,236,572 | +0.13(+0.58%) |
Jan 03, 2013 | 22.06 | 22.28 | 22.03 | 22.18 | 36,619,628 | +0.15(+0.67%) |
Jan 02, 2013 | 21.87 | 22.03 | 21.74 | 22.03 | 33,118,018 | +0.55(+2.55%) |
Dec 31, 2012 | 21.00 | 21.50 | 20.99 | 21.48 | 23,081,968 | +0.40(+1.88%) |
Dec 28, 2012 | 21.22 | 21.34 | 21.08 | 21.09 | 16,952,404 | -0.24(-1.13%) |
Dec 27, 2012 | 21.27 | 21.49 | 21.12 | 21.33 | 22,882,774 | +0.04(+0.21%) |
Dec 26, 2012 | 21.48 | 21.55 | 21.18 | 21.28 | 15,212,083 | -0.22(-1.04%) |
Dec 24, 2012 | 21.38 | 21.63 | 21.36 | 21.51 | 8,501,413 | +0.04(+0.17%) |
Dec 21, 2012 | 21.25 | 21.51 | 21.07 | 21.47 | 55,298,876 | -0.24(-1.13%) |
Dec 20, 2012 | 21.85 | 21.88 | 21.51 | 21.72 | 24,456,852 | -0.02(-0.11%) |
Dec 19, 2012 | 21.79 | 21.97 | 21.69 | 21.74 | 35,538,292 | -0.03(-0.13%) |
Dec 18, 2012 | 21.90 | 21.99 | 21.75 | 21.77 | 38,392,900 | -0.10(-0.44%) |
Dec 17, 2012 | 21.44 | 21.90 | 21.43 | 21.87 | 40,225,080 | +0.49(+2.29%) |
Dec 14, 2012 | 21.31 | 21.53 | 21.26 | 21.38 | 24,103,396 | +0.07(+0.34%) |
Dec 13, 2012 | 21.43 | 21.76 | 21.21 | 21.30 | 35,846,320 | -0.17(-0.78%) |
Dec 12, 2012 | 21.42 | 21.71 | 21.29 | 21.47 | 46,311,208 | +0.16(+0.77%) |
Dec 11, 2012 | 21.36 | 21.43 | 21.23 | 21.31 | 37,470,820 | +0.09(+0.43%) |
Dec 10, 2012 | 21.44 | 21.51 | 21.15 | 21.22 | 37,053,960 | -0.27(-1.27%) |
Dec 07, 2012 | 21.40 | 21.63 | 21.29 | 21.49 | 53,028,868 | -0.02(-0.11%) |
Dec 06, 2012 | 20.63 | 21.57 | 20.51 | 21.51 | 124,463,400 | +1.17(+5.73%) |
Dec 05, 2012 | 20.83 | 20.89 | 19.85 | 20.35 | 68,994,288 | -0.13(-0.65%) |