Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 22.54 | 22.93 | 22.51 | 22.84 | 6,421,826 | +0.30(+1.32%) |
Feb 27, 2013 | 22.54 | 22.61 | 22.15 | 22.55 | 6,182,410 | +0.28(+1.26%) |
Feb 26, 2013 | 23.03 | 23.13 | 22.26 | 22.27 | 6,865,639 | -0.89(-3.86%) |
Feb 25, 2013 | 23.95 | 24.06 | 23.15 | 23.16 | 6,600,716 | +0.61(+2.73%) |
Feb 22, 2013 | 22.62 | 22.90 | 22.41 | 22.55 | 6,349,215 | -0.10(-0.43%) |
Feb 21, 2013 | 22.73 | 22.90 | 22.60 | 22.64 | 9,017,448 | -0.09(-0.40%) |
Feb 20, 2013 | 22.82 | 22.88 | 22.59 | 22.73 | 10,942,102 | -0.91(-3.86%) |
Feb 19, 2013 | 23.74 | 23.80 | 23.50 | 23.65 | 10,519,805 | +0.01(+0.04%) |
Feb 15, 2013 | 23.61 | 23.74 | 23.58 | 23.64 | 4,334,552 | -0.12(-0.52%) |
Feb 14, 2013 | 24.19 | 24.25 | 23.70 | 23.76 | 5,910,864 | -0.39(-1.63%) |
Feb 13, 2013 | 24.11 | 24.26 | 24.09 | 24.15 | 4,934,408 | +0.06(+0.24%) |
Feb 12, 2013 | 23.93 | 24.22 | 23.93 | 24.10 | 4,966,076 | -0.97(-3.86%) |
Feb 11, 2013 | 24.89 | 25.19 | 24.89 | 25.06 | 4,774,396 | +1.39(+5.89%) |
Feb 08, 2013 | 23.61 | 23.79 | 23.37 | 23.67 | 5,754,963 | +0.07(+0.31%) |
Feb 07, 2013 | 23.50 | 23.68 | 23.40 | 23.60 | 7,869,135 | -0.02(-0.07%) |
Feb 06, 2013 | 23.72 | 23.84 | 23.59 | 23.61 | 6,045,938 | +0.06(+0.24%) |
Feb 05, 2013 | 23.69 | 23.72 | 23.51 | 23.56 | 5,913,178 | -0.95(-3.86%) |
Feb 04, 2013 | 24.65 | 24.67 | 24.45 | 24.50 | 5,684,911 | +1.21(+5.19%) |
Feb 01, 2013 | 23.41 | 23.41 | 23.02 | 23.29 | 10,375,376 | -0.13(-0.56%) |
Jan 31, 2013 | 23.56 | 23.72 | 23.33 | 23.42 | 9,099,053 | -0.30(-1.25%) |
Jan 30, 2013 | 24.01 | 24.11 | 23.69 | 23.72 | 6,378,691 | -0.31(-1.30%) |
Jan 29, 2013 | 24.15 | 24.20 | 23.91 | 24.03 | 4,979,717 | -0.96(-3.86%) |
Jan 28, 2013 | 25.12 | 25.17 | 24.87 | 25.00 | 4,787,570 | +0.86(+3.55%) |
Jan 25, 2013 | 23.84 | 24.30 | 23.83 | 24.14 | 8,939,010 | +0.25(+1.03%) |
Jan 24, 2013 | 23.87 | 23.97 | 23.61 | 23.89 | 4,310,558 | -0.03(-0.14%) |
Jan 23, 2013 | 23.83 | 24.00 | 23.67 | 23.92 | 8,107,615 | -0.96(-3.86%) |
Jan 22, 2013 | 24.78 | 24.96 | 24.62 | 24.89 | 7,794,712 | +0.61(+2.50%) |
Jan 18, 2013 | 24.17 | 24.38 | 23.98 | 24.28 | 8,028,082 | +0.28(+1.16%) |
Jan 17, 2013 | 23.72 | 24.11 | 23.56 | 24.00 | 5,611,971 | +0.28(+1.18%) |
Jan 16, 2013 | 23.03 | 23.77 | 22.93 | 23.72 | 7,201,925 | +0.66(+2.85%) |
Jan 15, 2013 | 23.24 | 23.30 | 22.96 | 23.06 | 5,904,165 | -0.93(-3.86%) |
Jan 14, 2013 | 24.18 | 24.24 | 23.89 | 23.99 | 5,676,254 | +0.51(+2.16%) |
Jan 11, 2013 | 23.77 | 23.88 | 23.27 | 23.48 | 11,106,651 | -0.09(-0.38%) |
Jan 10, 2013 | 23.83 | 23.99 | 23.47 | 23.57 | 6,542,752 | -0.22(-0.93%) |
Jan 09, 2013 | 23.74 | 23.81 | 23.37 | 23.79 | 8,978,717 | +0.01(+0.03%) |
Jan 08, 2013 | 24.02 | 24.08 | 23.60 | 23.79 | 4,107,276 | -0.95(-3.86%) |
Jan 07, 2013 | 24.98 | 25.05 | 24.54 | 24.74 | 3,948,694 | +1.23(+5.25%) |
Jan 04, 2013 | 23.53 | 23.56 | 22.97 | 23.51 | 11,448,051 | -0.52(-2.15%) |
Jan 03, 2013 | 23.88 | 24.02 | 23.69 | 24.02 | 9,735,082 | -0.96(-3.86%) |
Jan 02, 2013 | 24.77 | 24.99 | 24.21 | 24.99 | 9,359,254 | +1.71(+7.35%) |
Jan 01, 2013 | 22.74 | 23.33 | 22.74 | 23.28 | 6,915,333 | -0.93(-3.86%) |
Dec 31, 2012 | 23.66 | 24.26 | 23.66 | 24.21 | 6,571,748 | +1.23(+5.35%) |
Dec 28, 2012 | 22.99 | 23.06 | 22.53 | 22.98 | 4,002,287 | -0.01(-0.04%) |
Dec 27, 2012 | 23.05 | 23.28 | 22.94 | 22.99 | 4,184,618 | -0.92(-3.86%) |
Dec 26, 2012 | 23.97 | 24.21 | 23.86 | 23.91 | 4,023,060 | +0.93(+4.05%) |
Dec 25, 2012 | 23.15 | 23.33 | 22.91 | 22.98 | 2,892,218 | -0.92(-3.86%) |
Dec 24, 2012 | 24.08 | 24.27 | 23.83 | 23.90 | 2,780,518 | +0.12(+0.50%) |
Dec 21, 2012 | 23.48 | 23.79 | 23.43 | 23.79 | 6,058,970 | +0.34(+1.44%) |
Dec 20, 2012 | 23.47 | 23.74 | 23.37 | 23.45 | 6,270,655 | +0.08(+0.35%) |
Dec 19, 2012 | 22.96 | 23.38 | 22.90 | 23.37 | 7,720,907 | +0.51(+2.23%) |
Dec 18, 2012 | 22.36 | 22.87 | 22.30 | 22.86 | 6,325,952 | -0.91(-3.84%) |
Dec 17, 2012 | 23.25 | 23.78 | 23.19 | 23.77 | 6,082,594 | +1.44(+6.44%) |
Dec 14, 2012 | 22.73 | 22.86 | 22.20 | 22.33 | 5,874,690 | -0.47(-2.05%) |
Dec 13, 2012 | 22.77 | 23.07 | 22.70 | 22.80 | 7,245,407 | +0.15(+0.65%) |
Dec 12, 2012 | 22.44 | 22.78 | 22.24 | 22.65 | 5,613,554 | +0.32(+1.43%) |
Dec 11, 2012 | 22.26 | 22.54 | 22.13 | 22.33 | 7,483,887 | -0.90(-3.86%) |
Dec 10, 2012 | 23.15 | 23.44 | 23.02 | 23.23 | 7,195,039 | +1.31(+5.96%) |
Dec 07, 2012 | 21.82 | 21.95 | 21.74 | 21.92 | 3,478,554 | +0.08(+0.38%) |
Dec 06, 2012 | 21.59 | 22.04 | 21.56 | 21.84 | 5,550,097 | +0.28(+1.29%) |
Dec 05, 2012 | 21.89 | 21.93 | 21.34 | 21.56 | 7,697,643 | -0.30(-1.39%) |