Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 23.52 | 23.56 | 23.18 | 23.29 | 2,666,864 | -0.48(-2.01%) |
Feb 27, 2013 | 23.68 | 23.83 | 23.47 | 23.76 | 1,966,741 | +0.06(+0.24%) |
Feb 26, 2013 | 23.70 | 23.76 | 23.46 | 23.71 | 1,165,152 | +0.10(+0.41%) |
Feb 25, 2013 | 24.11 | 24.11 | 23.61 | 23.61 | 946,919 | -0.39(-1.61%) |
Feb 22, 2013 | 24.01 | 24.25 | 23.78 | 24.00 | 1,158,101 | +0.18(+0.75%) |
Feb 21, 2013 | 24.15 | 24.19 | 23.42 | 23.82 | 1,361,860 | -0.48(-1.97%) |
Feb 20, 2013 | 24.69 | 24.69 | 24.29 | 24.30 | 1,321,487 | -0.34(-1.37%) |
Feb 19, 2013 | 24.25 | 24.75 | 24.21 | 24.63 | 2,808,710 | +0.42(+1.74%) |
Feb 15, 2013 | 24.06 | 24.36 | 23.99 | 24.21 | 1,006,305 | +0.10(+0.42%) |
Feb 14, 2013 | 23.98 | 24.25 | 23.97 | 24.11 | 945,490 | +0.06(+0.24%) |
Feb 13, 2013 | 23.91 | 24.05 | 23.66 | 24.05 | 1,166,926 | +0.12(+0.50%) |
Feb 12, 2013 | 24.05 | 24.11 | 23.90 | 23.93 | 1,219,133 | -0.17(-0.72%) |
Feb 11, 2013 | 24.05 | 24.19 | 24.00 | 24.11 | 950,600 | -0.00(-0.02%) |
Feb 08, 2013 | 23.92 | 24.19 | 23.90 | 24.11 | 899,069 | +0.18(+0.77%) |
Feb 07, 2013 | 24.02 | 24.16 | 23.75 | 23.93 | 1,020,737 | -0.14(-0.60%) |
Feb 06, 2013 | 23.91 | 24.09 | 23.76 | 24.07 | 843,776 | +0.51(+2.17%) |
Feb 04, 2013 | 23.68 | 23.86 | 23.54 | 23.56 | 998,569 | -0.22(-0.91%) |
Feb 01, 2013 | 23.86 | 23.90 | 23.66 | 23.78 | 995,666 | -0.00(-0.02%) |
Jan 31, 2013 | 23.79 | 23.83 | 23.60 | 23.78 | 868,426 | -0.00(-0.02%) |
Jan 30, 2013 | 23.87 | 23.87 | 23.72 | 23.79 | 1,239,768 | -0.10(-0.40%) |
Jan 29, 2013 | 23.95 | 23.98 | 23.79 | 23.89 | 1,389,560 | -0.13(-0.54%) |
Jan 28, 2013 | 24.10 | 24.19 | 23.97 | 24.02 | 1,739,183 | -0.07(-0.28%) |
Jan 25, 2013 | 24.04 | 24.13 | 23.92 | 24.08 | 1,072,598 | +0.10(+0.42%) |
Jan 24, 2013 | 23.91 | 24.11 | 23.87 | 23.98 | 2,326,692 | +0.05(+0.20%) |
Jan 23, 2013 | 24.18 | 24.22 | 23.93 | 23.93 | 1,324,000 | -0.32(-1.31%) |
Jan 22, 2013 | 24.13 | 24.25 | 24.04 | 24.25 | 1,127,619 | +0.07(+0.30%) |
Jan 18, 2013 | 23.99 | 24.19 | 23.91 | 24.18 | 2,012,681 | +0.21(+0.87%) |
Jan 17, 2013 | 24.19 | 24.49 | 23.94 | 23.97 | 2,906,496 | +0.07(+0.28%) |
Jan 16, 2013 | 23.91 | 24.14 | 23.88 | 23.90 | 1,759,203 | -0.16(-0.68%) |
Jan 15, 2013 | 23.48 | 24.08 | 23.48 | 24.07 | 1,799,323 | +0.21(+0.87%) |
Jan 14, 2013 | 23.74 | 23.87 | 23.66 | 23.86 | 1,394,425 | +0.19(+0.82%) |
Jan 11, 2013 | 23.66 | 23.72 | 23.55 | 23.67 | 1,065,603 | -0.04(-0.16%) |
Jan 10, 2013 | 23.73 | 23.73 | 23.47 | 23.71 | 2,130,984 | +0.12(+0.49%) |
Jan 09, 2013 | 24.22 | 24.22 | 23.24 | 23.59 | 7,395,492 | +1.35(+6.06%) |
Jan 08, 2013 | 22.10 | 22.43 | 22.01 | 22.24 | 2,186,873 | +0.06(+0.26%) |
Jan 07, 2013 | 22.69 | 22.79 | 22.11 | 22.19 | 2,068,446 | -0.60(-2.65%) |
Jan 04, 2013 | 22.46 | 22.84 | 22.22 | 22.79 | 1,567,245 | +0.40(+1.79%) |
Jan 03, 2013 | 22.22 | 22.56 | 22.17 | 22.39 | 1,816,923 | +0.12(+0.52%) |
Jan 02, 2013 | 22.20 | 22.28 | 22.04 | 22.27 | 1,272,411 | +0.40(+1.83%) |
Dec 31, 2012 | 21.42 | 21.88 | 21.41 | 21.87 | 763,603 | +0.34(+1.59%) |
Dec 28, 2012 | 21.54 | 21.79 | 21.49 | 21.53 | 628,993 | -0.11(-0.51%) |
Dec 27, 2012 | 21.49 | 21.70 | 21.38 | 21.64 | 689,813 | +0.17(+0.79%) |
Dec 26, 2012 | 21.67 | 21.67 | 21.46 | 21.47 | 545,220 | -0.14(-0.63%) |
Dec 24, 2012 | 21.63 | 21.66 | 21.50 | 21.61 | 255,545 | -0.05(-0.22%) |
Dec 21, 2012 | 21.73 | 21.86 | 21.63 | 21.65 | 1,900,932 | -0.40(-1.82%) |
Dec 20, 2012 | 21.93 | 22.07 | 21.80 | 22.06 | 944,830 | +0.14(+0.62%) |
Dec 19, 2012 | 22.07 | 22.12 | 21.92 | 21.92 | 973,604 | -0.06(-0.29%) |
Dec 18, 2012 | 21.49 | 22.01 | 21.49 | 21.98 | 1,294,885 | +0.41(+1.90%) |
Dec 17, 2012 | 21.36 | 21.65 | 21.36 | 21.57 | 834,060 | +0.21(+0.99%) |
Dec 14, 2012 | 21.58 | 21.70 | 21.34 | 21.36 | 1,043,351 | -0.23(-1.05%) |
Dec 13, 2012 | 21.72 | 21.87 | 21.50 | 21.59 | 538,344 | -0.14(-0.62%) |
Dec 12, 2012 | 21.72 | 21.88 | 21.65 | 21.72 | 847,266 | +0.11(+0.49%) |
Dec 11, 2012 | 21.44 | 21.70 | 21.38 | 21.62 | 2,041,979 | +0.32(+1.50%) |
Dec 10, 2012 | 21.24 | 21.40 | 20.76 | 21.30 | 2,918,695 | -0.18(-0.83%) |
Dec 07, 2012 | 21.58 | 21.64 | 21.45 | 21.48 | 555,609 | +0.02(+0.11%) |
Dec 06, 2012 | 21.42 | 21.53 | 21.16 | 21.45 | 823,587 | -0.01(-0.07%) |
Dec 05, 2012 | 21.29 | 21.53 | 21.12 | 21.47 | 976,102 | +0.20(+0.95%) |