Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 22.24 | 22.35 | 21.86 | 22.01 | 1,084,679 | -0.07(-0.34%) |
Feb 27, 2013 | 21.46 | 22.27 | 21.32 | 22.08 | 1,162,490 | +0.66(+3.10%) |
Feb 26, 2013 | 20.75 | 21.66 | 20.54 | 21.42 | 1,734,963 | +0.86(+4.18%) |
Feb 25, 2013 | 21.67 | 21.74 | 20.54 | 20.56 | 985,378 | -0.96(-4.47%) |
Feb 22, 2013 | 21.37 | 21.58 | 21.12 | 21.52 | 898,658 | +0.29(+1.35%) |
Feb 21, 2013 | 20.96 | 21.27 | 20.49 | 21.24 | 1,801,576 | +0.29(+1.37%) |
Feb 20, 2013 | 22.53 | 22.53 | 20.93 | 20.95 | 1,431,228 | -1.79(-7.86%) |
Feb 19, 2013 | 22.93 | 23.23 | 22.26 | 22.74 | 1,227,176 | -0.14(-0.60%) |
Feb 15, 2013 | 22.82 | 23.38 | 22.75 | 22.87 | 701,091 | +0.04(+0.18%) |
Feb 14, 2013 | 22.63 | 23.04 | 22.44 | 22.83 | 824,002 | -0.03(-0.13%) |
Feb 13, 2013 | 22.73 | 23.19 | 22.69 | 22.86 | 1,247,037 | +0.10(+0.43%) |
Feb 12, 2013 | 21.63 | 23.52 | 21.61 | 22.77 | 2,210,218 | +1.15(+5.33%) |
Feb 11, 2013 | 21.80 | 21.85 | 21.56 | 21.61 | 856,410 | -0.15(-0.71%) |
Feb 08, 2013 | 21.84 | 22.14 | 21.71 | 21.77 | 1,063,952 | -0.05(-0.24%) |
Feb 07, 2013 | 22.26 | 22.36 | 21.78 | 21.82 | 1,563,607 | -0.50(-2.26%) |
Feb 06, 2013 | 22.05 | 22.59 | 21.96 | 22.33 | 1,100,634 | +0.21(+0.96%) |
Feb 04, 2013 | 22.52 | 22.78 | 22.07 | 22.11 | 1,372,724 | -0.65(-2.87%) |
Feb 01, 2013 | 22.83 | 23.60 | 22.53 | 22.77 | 2,931,335 | +0.25(+1.09%) |
Jan 31, 2013 | 23.81 | 23.83 | 22.15 | 22.52 | 3,468,090 | -1.40(-5.84%) |
Jan 30, 2013 | 23.99 | 24.13 | 23.21 | 23.92 | 2,966,299 | +0.04(+0.17%) |
Jan 29, 2013 | 23.80 | 24.29 | 23.66 | 23.88 | 1,518,312 | +0.25(+1.07%) |
Jan 28, 2013 | 23.25 | 23.76 | 23.09 | 23.63 | 2,053,576 | +0.40(+1.73%) |
Jan 25, 2013 | 23.09 | 23.24 | 22.63 | 23.22 | 1,002,263 | +0.27(+1.20%) |
Jan 24, 2013 | 23.09 | 23.44 | 22.78 | 22.95 | 787,624 | -0.14(-0.62%) |
Jan 23, 2013 | 22.43 | 23.16 | 22.43 | 23.09 | 816,725 | +0.62(+2.75%) |
Jan 22, 2013 | 22.42 | 22.55 | 22.05 | 22.47 | 558,698 | +0.07(+0.33%) |
Jan 18, 2013 | 22.40 | 22.55 | 22.26 | 22.40 | 670,358 | +0.04(+0.18%) |
Jan 17, 2013 | 22.34 | 22.70 | 22.12 | 22.36 | 1,461,338 | +0.25(+1.11%) |
Jan 16, 2013 | 22.22 | 22.45 | 22.06 | 22.11 | 536,559 | -0.12(-0.54%) |
Jan 15, 2013 | 22.03 | 22.38 | 21.91 | 22.23 | 773,499 | +0.04(+0.18%) |
Jan 14, 2013 | 22.07 | 22.56 | 22.07 | 22.19 | 689,716 | +0.12(+0.55%) |
Jan 11, 2013 | 22.12 | 22.49 | 21.90 | 22.07 | 918,116 | -0.01(-0.05%) |
Jan 10, 2013 | 22.54 | 22.54 | 21.67 | 22.08 | 780,968 | -0.21(-0.95%) |
Jan 09, 2013 | 22.54 | 22.62 | 22.24 | 22.30 | 1,581,761 | -0.09(-0.38%) |
Jan 08, 2013 | 22.28 | 22.50 | 21.71 | 22.38 | 859,462 | +0.02(+0.10%) |
Jan 07, 2013 | 22.11 | 22.38 | 22.06 | 22.36 | 1,048,851 | +0.27(+1.22%) |
Jan 04, 2013 | 21.46 | 22.39 | 21.34 | 22.09 | 1,474,472 | +0.69(+3.24%) |
Jan 03, 2013 | 21.61 | 21.95 | 21.29 | 21.40 | 1,105,549 | -0.11(-0.51%) |
Jan 02, 2013 | 21.55 | 21.75 | 21.19 | 21.51 | 1,399,510 | +0.45(+2.15%) |
Dec 31, 2012 | 20.23 | 21.15 | 20.17 | 21.05 | 938,710 | +0.82(+4.05%) |
Dec 28, 2012 | 20.14 | 20.66 | 20.04 | 20.23 | 920,370 | -0.05(-0.23%) |
Dec 27, 2012 | 20.45 | 20.53 | 19.74 | 20.28 | 762,347 | -0.07(-0.37%) |
Dec 26, 2012 | 20.61 | 20.76 | 20.29 | 20.35 | 624,838 | -0.23(-1.11%) |
Dec 24, 2012 | 20.84 | 21.19 | 20.51 | 20.58 | 705,322 | -0.34(-1.64%) |
Dec 21, 2012 | 20.71 | 21.16 | 20.01 | 20.93 | 3,351,362 | -0.19(-0.90%) |
Dec 20, 2012 | 20.38 | 21.16 | 20.05 | 21.12 | 1,652,766 | +0.71(+3.48%) |
Dec 19, 2012 | 20.62 | 21.08 | 20.19 | 20.41 | 2,588,054 | -0.09(-0.46%) |
Dec 18, 2012 | 20.17 | 20.72 | 20.11 | 20.50 | 1,282,970 | +0.44(+2.19%) |
Dec 17, 2012 | 19.05 | 20.07 | 19.01 | 20.06 | 1,352,443 | +1.00(+5.23%) |
Dec 14, 2012 | 19.48 | 19.70 | 18.90 | 19.06 | 1,976,835 | -0.28(-1.47%) |
Dec 13, 2012 | 19.58 | 19.72 | 19.20 | 19.35 | 968,344 | -0.25(-1.28%) |
Dec 12, 2012 | 19.19 | 19.98 | 19.04 | 19.60 | 930,428 | +0.48(+2.54%) |
Dec 11, 2012 | 19.21 | 19.69 | 18.91 | 19.11 | 910,475 | +0.02(+0.09%) |
Dec 10, 2012 | 19.29 | 19.42 | 18.95 | 19.10 | 667,698 | -0.13(-0.70%) |
Dec 07, 2012 | 19.10 | 19.53 | 18.90 | 19.23 | 856,385 | +0.28(+1.50%) |
Dec 06, 2012 | 18.87 | 19.23 | 18.56 | 18.95 | 775,802 | +0.09(+0.47%) |
Dec 05, 2012 | 19.60 | 19.63 | 18.73 | 18.86 | 1,005,828 | -0.71(-3.64%) |