Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 23.10 | 23.30 | 23.00 | 23.12 | 4,152,568 | +0.05(+0.21%) |
Feb 27, 2013 | 22.35 | 23.23 | 22.35 | 23.07 | 3,479,648 | +0.65(+2.90%) |
Feb 26, 2013 | 22.36 | 22.51 | 22.02 | 22.42 | 4,132,500 | +0.20(+0.89%) |
Feb 25, 2013 | 22.85 | 23.11 | 22.20 | 22.22 | 3,237,950 | -0.56(-2.46%) |
Feb 22, 2013 | 22.39 | 22.79 | 22.34 | 22.78 | 2,811,634 | +0.52(+2.34%) |
Feb 21, 2013 | 22.25 | 22.40 | 22.04 | 22.26 | 2,658,678 | +0.17(+0.79%) |
Feb 20, 2013 | 22.52 | 22.73 | 22.05 | 22.09 | 2,305,941 | -0.47(-2.09%) |
Feb 19, 2013 | 21.94 | 22.57 | 21.81 | 22.56 | 3,157,681 | +0.59(+2.69%) |
Feb 15, 2013 | 21.94 | 22.32 | 21.92 | 21.97 | 2,831,255 | +0.12(+0.55%) |
Feb 14, 2013 | 22.12 | 22.14 | 21.66 | 21.85 | 2,689,001 | -0.36(-1.64%) |
Feb 13, 2013 | 21.92 | 22.21 | 21.87 | 22.21 | 2,557,004 | +0.30(+1.35%) |
Feb 12, 2013 | 21.89 | 22.03 | 21.77 | 21.91 | 2,854,444 | +0.03(+0.12%) |
Feb 11, 2013 | 21.90 | 22.07 | 21.64 | 21.89 | 2,508,397 | +0.06(+0.27%) |
Feb 08, 2013 | 21.52 | 21.92 | 21.47 | 21.83 | 2,257,780 | +0.39(+1.82%) |
Feb 07, 2013 | 21.16 | 21.54 | 21.13 | 21.44 | 2,618,543 | +0.17(+0.80%) |
Feb 06, 2013 | 20.89 | 21.34 | 20.89 | 21.27 | 2,162,795 | +0.41(+1.96%) |
Feb 04, 2013 | 20.68 | 20.94 | 20.53 | 20.86 | 2,866,038 | -0.03(-0.13%) |
Feb 01, 2013 | 20.77 | 21.13 | 20.75 | 20.89 | 3,310,638 | +0.20(+0.95%) |
Jan 31, 2013 | 20.69 | 20.86 | 20.55 | 20.69 | 2,164,579 | +0.03(+0.15%) |
Jan 30, 2013 | 20.79 | 20.89 | 20.58 | 20.66 | 1,923,773 | -0.13(-0.65%) |
Jan 29, 2013 | 20.94 | 21.07 | 20.61 | 20.79 | 2,926,686 | -0.32(-1.51%) |
Jan 28, 2013 | 20.98 | 21.31 | 20.87 | 21.11 | 3,762,372 | +0.21(+0.99%) |
Jan 25, 2013 | 20.80 | 21.03 | 20.38 | 20.90 | 4,210,094 | +0.10(+0.47%) |
Jan 24, 2013 | 20.97 | 21.45 | 20.50 | 20.81 | 3,856,911 | -0.12(-0.56%) |
Jan 23, 2013 | 21.26 | 21.26 | 20.83 | 20.92 | 2,873,619 | -0.24(-1.12%) |
Jan 22, 2013 | 20.98 | 21.26 | 20.81 | 21.16 | 3,865,830 | +0.24(+1.16%) |
Jan 18, 2013 | 21.06 | 21.10 | 20.79 | 20.92 | 2,806,729 | -0.18(-0.85%) |
Jan 17, 2013 | 21.19 | 21.25 | 20.98 | 21.10 | 2,884,768 | +0.03(+0.13%) |
Jan 16, 2013 | 20.95 | 21.14 | 20.81 | 21.07 | 2,363,913 | +0.13(+0.60%) |
Jan 15, 2013 | 20.83 | 21.07 | 20.55 | 20.94 | 1,919,314 | +0.12(+0.58%) |
Jan 14, 2013 | 21.01 | 21.05 | 20.71 | 20.82 | 2,249,307 | -0.18(-0.87%) |
Jan 11, 2013 | 20.71 | 21.02 | 20.63 | 21.01 | 3,168,830 | +0.39(+1.89%) |
Jan 10, 2013 | 20.86 | 20.96 | 20.60 | 20.62 | 2,308,171 | -0.15(-0.73%) |
Jan 09, 2013 | 20.70 | 20.85 | 20.66 | 20.77 | 2,383,980 | +0.14(+0.67%) |
Jan 08, 2013 | 20.76 | 21.13 | 20.59 | 20.63 | 3,897,491 | -0.16(-0.76%) |
Jan 07, 2013 | 20.34 | 21.03 | 20.34 | 20.79 | 4,638,193 | +0.44(+2.14%) |
Jan 04, 2013 | 20.07 | 20.41 | 20.04 | 20.35 | 2,709,069 | +0.28(+1.38%) |
Jan 03, 2013 | 19.75 | 20.10 | 19.43 | 20.07 | 5,802,981 | +0.37(+1.87%) |
Jan 02, 2013 | 19.75 | 19.83 | 19.55 | 19.71 | 4,846,000 | +0.38(+1.97%) |
Dec 31, 2012 | 19.21 | 19.41 | 19.12 | 19.33 | 3,084,102 | +0.16(+0.84%) |
Dec 28, 2012 | 19.37 | 19.40 | 19.12 | 19.16 | 2,631,030 | -0.24(-1.23%) |
Dec 27, 2012 | 19.49 | 19.62 | 19.25 | 19.40 | 1,958,110 | -0.10(-0.51%) |
Dec 26, 2012 | 19.78 | 19.89 | 19.44 | 19.50 | 2,601,598 | -0.30(-1.52%) |
Dec 24, 2012 | 19.88 | 19.95 | 19.70 | 19.80 | 849,064 | -0.12(-0.61%) |
Dec 21, 2012 | 20.01 | 20.03 | 19.77 | 19.92 | 4,957,930 | -0.22(-1.11%) |
Dec 20, 2012 | 20.12 | 20.20 | 19.89 | 20.15 | 2,438,831 | +0.05(+0.27%) |
Dec 19, 2012 | 19.88 | 20.25 | 19.87 | 20.09 | 3,460,473 | +0.19(+0.97%) |
Dec 18, 2012 | 19.75 | 19.92 | 19.66 | 19.90 | 3,883,667 | +0.18(+0.89%) |
Dec 17, 2012 | 19.46 | 19.84 | 19.45 | 19.72 | 2,819,215 | +0.37(+1.90%) |
Dec 14, 2012 | 19.38 | 19.56 | 19.15 | 19.36 | 2,570,382 | -0.08(-0.42%) |
Dec 13, 2012 | 19.31 | 19.68 | 19.31 | 19.44 | 1,697,237 | +0.10(+0.51%) |
Dec 12, 2012 | 19.46 | 19.66 | 19.30 | 19.34 | 1,847,964 | -0.14(-0.71%) |
Dec 11, 2012 | 19.18 | 19.59 | 19.04 | 19.48 | 2,587,328 | +0.39(+2.07%) |
Dec 10, 2012 | 19.03 | 19.20 | 18.89 | 19.08 | 2,473,614 | +0.02(+0.12%) |
Dec 07, 2012 | 19.17 | 19.24 | 18.91 | 19.06 | 3,041,292 | -0.01(-0.05%) |
Dec 06, 2012 | 19.04 | 19.21 | 18.96 | 19.07 | 2,644,854 | +0.02(+0.12%) |
Dec 05, 2012 | 19.13 | 19.24 | 18.99 | 19.05 | 3,142,074 | -0.05(-0.28%) |