Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 22.64 | 23.09 | 22.63 | 22.79 | 9,440,917 | +0.28(+1.26%) |
Feb 27, 2013 | 22.06 | 22.58 | 21.88 | 22.50 | 6,006,478 | +0.50(+2.26%) |
Feb 26, 2013 | 21.73 | 22.14 | 21.65 | 22.00 | 6,943,699 | +0.39(+1.83%) |
Feb 25, 2013 | 22.22 | 22.27 | 21.61 | 21.61 | 6,811,968 | -0.51(-2.32%) |
Feb 22, 2013 | 22.20 | 22.21 | 21.76 | 22.12 | 5,904,457 | -0.06(-0.28%) |
Feb 21, 2013 | 22.23 | 22.33 | 21.94 | 22.18 | 5,946,009 | -0.17(-0.74%) |
Feb 20, 2013 | 22.63 | 22.79 | 22.33 | 22.35 | 5,177,894 | -0.24(-1.07%) |
Feb 19, 2013 | 22.72 | 22.77 | 22.18 | 22.59 | 8,756,920 | -0.17(-0.73%) |
Feb 15, 2013 | 21.69 | 23.39 | 21.66 | 22.76 | 25,777,854 | +1.05(+4.85%) |
Feb 14, 2013 | 21.95 | 22.02 | 21.59 | 21.71 | 7,872,579 | -0.33(-1.51%) |
Feb 13, 2013 | 22.27 | 22.44 | 22.00 | 22.04 | 6,024,184 | -0.19(-0.84%) |
Feb 12, 2013 | 22.52 | 22.65 | 22.17 | 22.22 | 7,392,904 | -0.33(-1.44%) |
Feb 11, 2013 | 22.33 | 22.78 | 22.29 | 22.55 | 6,241,716 | +0.24(+1.09%) |
Feb 08, 2013 | 22.36 | 22.48 | 22.09 | 22.31 | 5,954,804 | +0.00(+0.00%) |
Feb 07, 2013 | 23.05 | 23.07 | 21.84 | 22.31 | 11,610,492 | -0.69(-2.98%) |
Feb 06, 2013 | 22.99 | 23.45 | 22.79 | 22.99 | 8,059,726 | +0.44(+1.93%) |
Feb 04, 2013 | 22.69 | 22.88 | 22.53 | 22.56 | 4,961,446 | -0.26(-1.15%) |
Feb 01, 2013 | 22.76 | 22.89 | 22.49 | 22.82 | 5,838,954 | +0.20(+0.89%) |
Jan 31, 2013 | 22.67 | 22.80 | 22.56 | 22.62 | 3,440,914 | -0.11(-0.49%) |
Jan 30, 2013 | 22.67 | 22.80 | 22.58 | 22.73 | 4,145,464 | +0.06(+0.27%) |
Jan 29, 2013 | 22.82 | 22.85 | 22.52 | 22.67 | 4,417,459 | -0.20(-0.88%) |
Jan 28, 2013 | 23.25 | 23.25 | 22.85 | 22.87 | 5,587,153 | -0.35(-1.49%) |
Jan 25, 2013 | 23.05 | 23.22 | 22.88 | 23.21 | 3,969,027 | +0.25(+1.09%) |
Jan 24, 2013 | 22.63 | 23.16 | 22.63 | 22.97 | 5,053,481 | +0.37(+1.65%) |
Jan 23, 2013 | 22.70 | 22.79 | 22.51 | 22.59 | 3,245,583 | -0.15(-0.64%) |
Jan 22, 2013 | 22.72 | 22.85 | 22.58 | 22.74 | 4,036,359 | -0.08(-0.33%) |
Jan 18, 2013 | 22.72 | 22.98 | 22.35 | 22.81 | 5,215,460 | +0.08(+0.37%) |
Jan 17, 2013 | 22.65 | 22.76 | 22.48 | 22.73 | 3,216,895 | +0.16(+0.71%) |
Jan 16, 2013 | 22.36 | 22.70 | 22.18 | 22.57 | 4,658,470 | +0.10(+0.46%) |
Jan 15, 2013 | 21.75 | 22.54 | 21.67 | 22.47 | 7,236,177 | +0.74(+3.41%) |
Jan 14, 2013 | 21.94 | 22.07 | 21.66 | 21.73 | 4,074,576 | -0.22(-1.01%) |
Jan 11, 2013 | 21.74 | 22.00 | 21.65 | 21.95 | 6,771,431 | +0.25(+1.15%) |
Jan 10, 2013 | 21.89 | 21.96 | 21.39 | 21.70 | 7,939,257 | -0.32(-1.45%) |
Jan 09, 2013 | 22.01 | 22.15 | 21.82 | 22.02 | 5,846,201 | -0.14(-0.62%) |
Jan 08, 2013 | 21.37 | 22.19 | 21.27 | 22.16 | 11,338,841 | +0.56(+2.60%) |
Jan 07, 2013 | 22.06 | 22.08 | 21.53 | 21.59 | 7,217,649 | -0.62(-2.80%) |
Jan 04, 2013 | 22.34 | 22.55 | 22.08 | 22.22 | 7,665,578 | +0.01(+0.03%) |
Jan 03, 2013 | 22.92 | 22.92 | 21.54 | 22.21 | 19,951,544 | +0.50(+2.30%) |
Jan 02, 2013 | 21.64 | 21.71 | 21.21 | 21.71 | 7,919,685 | +0.23(+1.06%) |
Dec 31, 2012 | 21.07 | 21.50 | 20.92 | 21.48 | 6,577,454 | +0.42(+2.00%) |
Dec 28, 2012 | 20.96 | 21.55 | 20.65 | 21.06 | 6,361,457 | -0.09(-0.44%) |
Dec 27, 2012 | 21.00 | 21.20 | 20.78 | 21.16 | 8,995,491 | +0.20(+0.95%) |
Dec 26, 2012 | 21.62 | 21.71 | 20.87 | 20.96 | 12,100,527 | -0.67(-3.09%) |
Dec 24, 2012 | 21.65 | 21.82 | 21.58 | 21.62 | 3,172,993 | +0.00(+0.00%) |
Dec 21, 2012 | 21.62 | 21.73 | 21.43 | 21.62 | 12,036,412 | -0.26(-1.20%) |
Dec 20, 2012 | 22.19 | 22.19 | 21.54 | 21.89 | 7,946,033 | -0.28(-1.27%) |
Dec 19, 2012 | 22.13 | 22.49 | 22.06 | 22.17 | 7,847,442 | +0.10(+0.44%) |
Dec 18, 2012 | 21.84 | 22.24 | 21.68 | 22.07 | 8,553,598 | +0.08(+0.34%) |
Dec 17, 2012 | 21.75 | 22.00 | 21.57 | 22.00 | 9,678,471 | +0.32(+1.46%) |
Dec 14, 2012 | 21.61 | 21.78 | 21.60 | 21.68 | 6,189,081 | -0.01(-0.06%) |
Dec 13, 2012 | 21.66 | 21.82 | 21.60 | 21.69 | 6,317,502 | +0.03(+0.13%) |
Dec 12, 2012 | 21.88 | 21.92 | 21.64 | 21.67 | 7,895,730 | -0.27(-1.23%) |
Dec 11, 2012 | 21.76 | 22.16 | 21.56 | 21.93 | 12,630,317 | +0.64(+3.01%) |
Dec 10, 2012 | 21.73 | 21.78 | 20.83 | 21.29 | 20,522,440 | -0.63(-2.89%) |
Dec 07, 2012 | 22.13 | 22.16 | 21.77 | 21.93 | 6,220,107 | -0.10(-0.47%) |
Dec 06, 2012 | 21.69 | 22.09 | 21.43 | 22.03 | 9,737,693 | +0.10(+0.47%) |
Dec 05, 2012 | 21.46 | 22.02 | 21.45 | 21.93 | 14,458,984 | +0.60(+2.81%) |