Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 20.33 | 20.79 | 19.96 | 19.99 | 7,957,771 | -1.64(-7.59%) |
Feb 27, 2013 | 21.05 | 21.73 | 20.88 | 21.63 | 1,738,094 | +0.53(+2.50%) |
Feb 26, 2013 | 21.17 | 21.30 | 21.00 | 21.10 | 1,367,846 | +0.00(+0.00%) |
Feb 25, 2013 | 21.27 | 21.37 | 21.09 | 21.10 | 2,091,933 | -0.10(-0.49%) |
Feb 22, 2013 | 20.87 | 21.74 | 20.87 | 21.20 | 1,754,215 | +0.46(+2.23%) |
Feb 21, 2013 | 21.34 | 21.48 | 20.64 | 20.74 | 1,938,020 | -0.58(-2.70%) |
Feb 20, 2013 | 21.18 | 21.55 | 21.16 | 21.32 | 2,402,353 | +0.18(+0.85%) |
Feb 19, 2013 | 21.93 | 21.93 | 21.07 | 21.14 | 2,456,167 | -0.79(-3.61%) |
Feb 15, 2013 | 21.85 | 22.09 | 21.83 | 21.93 | 1,173,605 | +0.16(+0.74%) |
Feb 14, 2013 | 21.93 | 22.07 | 21.73 | 21.77 | 1,607,430 | -0.17(-0.77%) |
Feb 13, 2013 | 22.00 | 22.00 | 21.76 | 21.94 | 1,851,805 | +0.06(+0.26%) |
Feb 12, 2013 | 22.02 | 22.18 | 21.79 | 21.88 | 1,262,025 | -0.10(-0.47%) |
Feb 11, 2013 | 22.40 | 22.63 | 21.86 | 21.98 | 800,528 | -0.40(-1.77%) |
Feb 08, 2013 | 21.92 | 22.39 | 21.92 | 22.38 | 872,613 | +0.50(+2.28%) |
Feb 07, 2013 | 21.82 | 21.96 | 21.49 | 21.88 | 1,633,293 | +0.14(+0.65%) |
Feb 06, 2013 | 21.76 | 21.88 | 21.64 | 21.74 | 1,092,958 | +0.39(+1.81%) |
Feb 04, 2013 | 21.55 | 21.65 | 21.19 | 21.35 | 1,037,589 | -0.40(-1.82%) |
Feb 01, 2013 | 21.29 | 21.86 | 20.97 | 21.75 | 1,304,439 | +0.63(+2.99%) |
Jan 31, 2013 | 21.00 | 21.22 | 20.64 | 21.12 | 1,775,873 | -0.18(-0.84%) |
Jan 30, 2013 | 21.94 | 22.16 | 21.22 | 21.30 | 1,767,879 | -0.64(-2.92%) |
Jan 29, 2013 | 22.01 | 22.13 | 21.89 | 21.94 | 1,070,466 | -0.13(-0.60%) |
Jan 28, 2013 | 22.14 | 22.17 | 21.88 | 22.07 | 1,327,733 | +0.02(+0.09%) |
Jan 25, 2013 | 21.88 | 22.10 | 21.54 | 22.05 | 1,379,774 | +0.36(+1.65%) |
Jan 24, 2013 | 21.35 | 21.77 | 21.14 | 21.69 | 1,112,065 | +0.30(+1.41%) |
Jan 23, 2013 | 21.16 | 21.51 | 21.05 | 21.39 | 976,388 | +0.09(+0.44%) |
Jan 22, 2013 | 21.26 | 21.48 | 21.05 | 21.30 | 1,443,160 | -0.06(-0.27%) |
Jan 18, 2013 | 21.38 | 21.42 | 21.24 | 21.35 | 731,562 | -0.08(-0.35%) |
Jan 17, 2013 | 21.43 | 21.48 | 21.22 | 21.43 | 850,450 | +0.19(+0.89%) |
Jan 16, 2013 | 21.25 | 21.28 | 20.98 | 21.24 | 447,737 | +0.01(+0.04%) |
Jan 15, 2013 | 20.90 | 21.32 | 20.57 | 21.23 | 1,167,568 | +0.14(+0.67%) |
Jan 14, 2013 | 21.16 | 21.43 | 20.92 | 21.09 | 1,273,771 | -0.28(-1.32%) |
Jan 11, 2013 | 21.50 | 21.73 | 21.20 | 21.37 | 1,252,685 | -0.23(-1.05%) |
Jan 10, 2013 | 22.10 | 22.17 | 21.47 | 21.60 | 2,265,406 | -0.44(-2.01%) |
Jan 09, 2013 | 21.37 | 22.08 | 21.37 | 22.04 | 2,222,704 | +0.55(+2.54%) |
Jan 08, 2013 | 21.35 | 21.50 | 21.15 | 21.49 | 1,689,607 | +0.25(+1.15%) |
Jan 07, 2013 | 20.82 | 21.56 | 20.82 | 21.25 | 1,954,909 | +0.23(+1.08%) |
Jan 04, 2013 | 21.01 | 21.12 | 20.69 | 21.02 | 1,544,354 | -0.03(-0.13%) |
Jan 03, 2013 | 20.90 | 21.24 | 20.63 | 21.05 | 1,551,436 | +0.07(+0.31%) |
Jan 02, 2013 | 20.70 | 21.00 | 19.88 | 20.99 | 2,724,397 | +1.10(+5.55%) |
Dec 31, 2012 | 19.49 | 19.95 | 19.45 | 19.88 | 1,589,138 | +0.33(+1.69%) |
Dec 28, 2012 | 19.68 | 19.86 | 19.46 | 19.55 | 1,167,007 | -0.27(-1.38%) |
Dec 27, 2012 | 19.78 | 20.02 | 19.59 | 19.82 | 1,755,584 | +0.00(+0.00%) |
Dec 26, 2012 | 20.20 | 20.30 | 19.80 | 19.82 | 1,121,423 | -0.42(-2.10%) |
Dec 24, 2012 | 20.10 | 20.30 | 19.71 | 20.25 | 464,719 | +0.15(+0.75%) |
Dec 21, 2012 | 19.91 | 20.39 | 19.61 | 20.10 | 5,566,979 | -0.07(-0.33%) |
Dec 20, 2012 | 19.66 | 20.18 | 19.66 | 20.16 | 1,400,621 | +0.55(+2.79%) |
Dec 19, 2012 | 19.82 | 19.92 | 19.43 | 19.62 | 1,908,231 | -0.12(-0.62%) |
Dec 18, 2012 | 19.64 | 19.83 | 19.47 | 19.74 | 2,154,271 | +0.17(+0.87%) |
Dec 17, 2012 | 19.57 | 19.76 | 19.48 | 19.57 | 2,222,879 | +0.05(+0.24%) |
Dec 14, 2012 | 19.69 | 19.74 | 19.37 | 19.52 | 1,883,772 | -0.22(-1.10%) |
Dec 13, 2012 | 20.10 | 20.22 | 19.61 | 19.74 | 1,721,044 | -0.31(-1.55%) |
Dec 12, 2012 | 20.53 | 20.53 | 19.81 | 20.05 | 1,647,995 | -0.25(-1.21%) |
Dec 11, 2012 | 20.33 | 20.52 | 20.11 | 20.30 | 1,627,785 | -0.03(-0.14%) |
Dec 10, 2012 | 20.48 | 20.65 | 20.20 | 20.32 | 1,511,334 | +0.01(+0.05%) |
Dec 07, 2012 | 20.05 | 20.39 | 19.83 | 20.32 | 1,602,080 | +0.07(+0.33%) |
Dec 06, 2012 | 20.47 | 20.61 | 20.14 | 20.25 | 1,374,755 | -0.31(-1.51%) |
Dec 05, 2012 | 20.49 | 20.66 | 20.23 | 20.56 | 1,461,630 | +0.22(+1.07%) |