Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 22.78 | 23.23 | 22.77 | 22.93 | 9,380,605 | +0.29(+1.26%) |
Feb 27, 2013 | 22.20 | 22.73 | 22.02 | 22.65 | 5,968,107 | +0.50(+2.27%) |
Feb 26, 2013 | 21.87 | 22.28 | 21.79 | 22.14 | 6,899,340 | +0.40(+1.83%) |
Feb 25, 2013 | 22.36 | 22.42 | 21.75 | 21.75 | 6,768,450 | -0.52(-2.32%) |
Feb 22, 2013 | 22.35 | 22.35 | 21.90 | 22.26 | 5,866,737 | -0.06(-0.28%) |
Feb 21, 2013 | 22.37 | 22.47 | 22.08 | 22.33 | 5,908,024 | -0.17(-0.74%) |
Feb 20, 2013 | 22.78 | 22.93 | 22.47 | 22.49 | 5,144,815 | -0.24(-1.07%) |
Feb 19, 2013 | 22.87 | 22.92 | 22.32 | 22.74 | 8,700,977 | -0.17(-0.73%) |
Feb 15, 2013 | 21.83 | 23.54 | 21.80 | 22.90 | 25,613,176 | +1.06(+4.85%) |
Feb 14, 2013 | 22.10 | 22.17 | 21.73 | 21.84 | 7,822,285 | -0.33(-1.51%) |
Feb 13, 2013 | 22.41 | 22.58 | 22.14 | 22.18 | 5,985,700 | -0.19(-0.84%) |
Feb 12, 2013 | 22.67 | 22.79 | 22.31 | 22.37 | 7,345,675 | -0.33(-1.44%) |
Feb 11, 2013 | 22.47 | 22.92 | 22.43 | 22.69 | 6,201,842 | +0.24(+1.09%) |
Feb 08, 2013 | 22.50 | 22.62 | 22.23 | 22.45 | 5,916,762 | +0.00(+0.00%) |
Feb 07, 2013 | 23.20 | 23.22 | 21.98 | 22.45 | 11,536,319 | -0.69(-2.98%) |
Feb 06, 2013 | 23.14 | 23.60 | 22.94 | 23.14 | 8,008,237 | +0.44(+1.93%) |
Feb 04, 2013 | 22.83 | 23.03 | 22.67 | 22.70 | 4,929,750 | -0.26(-1.15%) |
Feb 01, 2013 | 22.91 | 23.04 | 22.63 | 22.97 | 5,801,653 | +0.20(+0.89%) |
Jan 31, 2013 | 22.81 | 22.95 | 22.70 | 22.76 | 3,418,932 | -0.11(-0.49%) |
Jan 30, 2013 | 22.82 | 22.95 | 22.73 | 22.88 | 4,118,981 | +0.06(+0.27%) |
Jan 29, 2013 | 22.97 | 23.00 | 22.67 | 22.81 | 4,389,238 | -0.20(-0.88%) |
Jan 28, 2013 | 23.40 | 23.40 | 22.99 | 23.02 | 5,551,460 | -0.35(-1.49%) |
Jan 25, 2013 | 23.20 | 23.37 | 23.02 | 23.36 | 3,943,671 | +0.25(+1.09%) |
Jan 24, 2013 | 22.78 | 23.30 | 22.78 | 23.11 | 5,021,197 | +0.38(+1.65%) |
Jan 23, 2013 | 22.85 | 22.94 | 22.65 | 22.74 | 3,224,849 | -0.15(-0.64%) |
Jan 22, 2013 | 22.87 | 22.99 | 22.73 | 22.88 | 4,010,573 | -0.08(-0.33%) |
Jan 18, 2013 | 22.86 | 23.13 | 22.49 | 22.96 | 5,182,142 | +0.08(+0.37%) |
Jan 17, 2013 | 22.80 | 22.90 | 22.63 | 22.88 | 3,196,344 | +0.16(+0.71%) |
Jan 16, 2013 | 22.50 | 22.85 | 22.32 | 22.72 | 4,628,710 | +0.10(+0.46%) |
Jan 15, 2013 | 21.89 | 22.69 | 21.81 | 22.61 | 7,189,949 | +0.75(+3.41%) |
Jan 14, 2013 | 22.08 | 22.21 | 21.80 | 21.87 | 4,048,546 | -0.22(-1.01%) |
Jan 11, 2013 | 21.88 | 22.14 | 21.79 | 22.09 | 6,728,173 | +0.25(+1.15%) |
Jan 10, 2013 | 22.03 | 22.10 | 21.53 | 21.84 | 7,888,538 | -0.32(-1.45%) |
Jan 09, 2013 | 22.15 | 22.29 | 21.96 | 22.16 | 5,808,853 | -0.14(-0.62%) |
Jan 08, 2013 | 21.51 | 22.33 | 21.41 | 22.30 | 11,266,404 | +0.56(+2.60%) |
Jan 07, 2013 | 22.20 | 22.22 | 21.67 | 21.73 | 7,171,539 | -0.63(-2.80%) |
Jan 04, 2013 | 22.48 | 22.69 | 22.22 | 22.36 | 7,616,607 | +0.01(+0.03%) |
Jan 03, 2013 | 23.06 | 23.06 | 21.68 | 22.35 | 19,824,086 | +0.50(+2.29%) |
Jan 02, 2013 | 21.78 | 21.85 | 21.35 | 21.85 | 7,869,091 | +0.23(+1.06%) |
Dec 31, 2012 | 21.20 | 21.64 | 21.06 | 21.62 | 6,535,435 | +0.42(+2.00%) |
Dec 28, 2012 | 21.09 | 21.68 | 20.79 | 21.20 | 6,320,817 | -0.09(-0.44%) |
Dec 27, 2012 | 21.13 | 21.33 | 20.91 | 21.29 | 8,938,024 | +0.20(+0.95%) |
Dec 26, 2012 | 21.76 | 21.85 | 21.00 | 21.09 | 12,023,224 | -0.67(-3.09%) |
Dec 24, 2012 | 21.79 | 21.96 | 21.71 | 21.76 | 3,152,723 | +0.00(+0.00%) |
Dec 21, 2012 | 21.76 | 21.87 | 21.57 | 21.76 | 11,959,518 | -0.26(-1.20%) |
Dec 20, 2012 | 22.33 | 22.33 | 21.68 | 22.03 | 7,895,271 | -0.28(-1.27%) |
Dec 19, 2012 | 22.28 | 22.63 | 22.20 | 22.31 | 7,797,309 | +0.10(+0.44%) |
Dec 18, 2012 | 21.98 | 22.39 | 21.82 | 22.21 | 8,498,954 | +0.08(+0.34%) |
Dec 17, 2012 | 21.89 | 22.14 | 21.71 | 22.14 | 9,616,641 | +0.32(+1.46%) |
Dec 14, 2012 | 21.75 | 21.92 | 21.74 | 21.82 | 6,149,542 | -0.01(-0.06%) |
Dec 13, 2012 | 21.80 | 21.96 | 21.74 | 21.83 | 6,277,143 | +0.03(+0.13%) |
Dec 12, 2012 | 22.02 | 22.06 | 21.78 | 21.80 | 7,845,289 | -0.27(-1.23%) |
Dec 11, 2012 | 21.90 | 22.30 | 21.70 | 22.08 | 12,549,629 | +0.65(+3.01%) |
Dec 10, 2012 | 21.87 | 21.92 | 20.97 | 21.43 | 20,391,334 | -0.64(-2.89%) |
Dec 07, 2012 | 22.27 | 22.30 | 21.91 | 22.07 | 6,180,371 | -0.10(-0.47%) |
Dec 06, 2012 | 21.83 | 22.23 | 21.57 | 22.17 | 9,675,485 | +0.10(+0.47%) |
Dec 05, 2012 | 21.60 | 22.17 | 21.59 | 22.07 | 14,366,614 | +0.60(+2.81%) |