Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 20.47 | 20.93 | 20.09 | 20.12 | 7,903,796 | -1.65(-7.59%) |
Feb 27, 2013 | 21.19 | 21.88 | 21.02 | 21.77 | 1,726,305 | +0.53(+2.50%) |
Feb 26, 2013 | 21.32 | 21.44 | 21.15 | 21.24 | 1,358,568 | +0.00(+0.00%) |
Feb 25, 2013 | 21.41 | 21.52 | 21.23 | 21.24 | 2,077,744 | -0.10(-0.49%) |
Feb 22, 2013 | 21.01 | 21.89 | 21.01 | 21.35 | 1,742,317 | +0.47(+2.23%) |
Feb 21, 2013 | 21.49 | 21.63 | 20.78 | 20.88 | 1,924,875 | -0.58(-2.70%) |
Feb 20, 2013 | 21.33 | 21.70 | 21.31 | 21.46 | 2,386,058 | +0.18(+0.85%) |
Feb 19, 2013 | 22.08 | 22.08 | 21.21 | 21.28 | 2,439,508 | -0.80(-3.61%) |
Feb 15, 2013 | 22.00 | 22.24 | 21.98 | 22.08 | 1,165,644 | +0.16(+0.74%) |
Feb 14, 2013 | 22.08 | 22.22 | 21.88 | 21.92 | 1,596,527 | -0.17(-0.77%) |
Feb 13, 2013 | 22.15 | 22.15 | 21.91 | 22.09 | 1,839,245 | +0.06(+0.26%) |
Feb 12, 2013 | 22.17 | 22.33 | 21.94 | 22.03 | 1,253,465 | -0.10(-0.47%) |
Feb 11, 2013 | 22.55 | 22.78 | 22.01 | 22.13 | 795,098 | -0.40(-1.77%) |
Feb 08, 2013 | 22.07 | 22.54 | 22.07 | 22.53 | 866,694 | +0.50(+2.28%) |
Feb 07, 2013 | 21.96 | 22.11 | 21.64 | 22.03 | 1,622,214 | +0.14(+0.65%) |
Feb 06, 2013 | 21.91 | 22.03 | 21.78 | 21.89 | 1,085,545 | +0.39(+1.81%) |
Feb 04, 2013 | 21.70 | 21.79 | 21.34 | 21.50 | 1,030,551 | -0.40(-1.82%) |
Feb 01, 2013 | 21.43 | 22.01 | 21.11 | 21.90 | 1,295,591 | +0.64(+2.99%) |
Jan 31, 2013 | 21.15 | 21.37 | 20.78 | 21.26 | 1,763,828 | -0.18(-0.84%) |
Jan 30, 2013 | 22.09 | 22.32 | 21.37 | 21.44 | 1,755,888 | -0.65(-2.92%) |
Jan 29, 2013 | 22.16 | 22.28 | 22.04 | 22.09 | 1,063,205 | -0.13(-0.60%) |
Jan 28, 2013 | 22.29 | 22.32 | 22.03 | 22.22 | 1,318,727 | +0.02(+0.09%) |
Jan 25, 2013 | 22.03 | 22.25 | 21.69 | 22.20 | 1,370,415 | +0.36(+1.65%) |
Jan 24, 2013 | 21.50 | 21.92 | 21.28 | 21.84 | 1,104,522 | +0.30(+1.41%) |
Jan 23, 2013 | 21.31 | 21.66 | 21.19 | 21.54 | 969,765 | +0.09(+0.44%) |
Jan 22, 2013 | 21.40 | 21.63 | 21.19 | 21.44 | 1,433,372 | -0.06(-0.27%) |
Jan 18, 2013 | 21.53 | 21.57 | 21.38 | 21.50 | 726,600 | -0.08(-0.35%) |
Jan 17, 2013 | 21.57 | 21.63 | 21.37 | 21.57 | 844,681 | +0.19(+0.89%) |
Jan 16, 2013 | 21.39 | 21.42 | 21.12 | 21.38 | 444,700 | +0.01(+0.04%) |
Jan 15, 2013 | 21.04 | 21.46 | 20.71 | 21.38 | 1,159,649 | +0.14(+0.67%) |
Jan 14, 2013 | 21.31 | 21.57 | 21.06 | 21.23 | 1,265,132 | -0.28(-1.32%) |
Jan 11, 2013 | 21.65 | 21.88 | 21.35 | 21.52 | 1,244,189 | -0.23(-1.05%) |
Jan 10, 2013 | 22.25 | 22.32 | 21.61 | 21.75 | 2,250,040 | -0.45(-2.01%) |
Jan 09, 2013 | 21.52 | 22.23 | 21.52 | 22.19 | 2,207,628 | +0.55(+2.55%) |
Jan 08, 2013 | 21.50 | 21.65 | 21.30 | 21.64 | 1,678,147 | +0.25(+1.15%) |
Jan 07, 2013 | 20.97 | 21.71 | 20.97 | 21.39 | 1,941,649 | +0.23(+1.08%) |
Jan 04, 2013 | 21.16 | 21.26 | 20.83 | 21.17 | 1,533,879 | -0.03(-0.13%) |
Jan 03, 2013 | 21.04 | 21.38 | 20.77 | 21.19 | 1,540,913 | +0.07(+0.31%) |
Jan 02, 2013 | 20.84 | 21.15 | 20.02 | 21.13 | 2,705,919 | +1.11(+5.55%) |
Dec 31, 2012 | 19.63 | 20.08 | 19.58 | 20.02 | 1,578,360 | +0.33(+1.69%) |
Dec 28, 2012 | 19.82 | 20.00 | 19.59 | 19.68 | 1,159,091 | -0.28(-1.38%) |
Dec 27, 2012 | 19.91 | 20.16 | 19.72 | 19.96 | 1,743,676 | +0.00(+0.00%) |
Dec 26, 2012 | 20.34 | 20.44 | 19.93 | 19.96 | 1,113,817 | -0.43(-2.10%) |
Dec 24, 2012 | 20.24 | 20.44 | 19.85 | 20.39 | 461,567 | +0.15(+0.75%) |
Dec 21, 2012 | 20.05 | 20.53 | 19.74 | 20.24 | 5,529,220 | -0.07(-0.33%) |
Dec 20, 2012 | 19.80 | 20.32 | 19.79 | 20.30 | 1,391,121 | +0.55(+2.79%) |
Dec 19, 2012 | 19.96 | 20.06 | 19.56 | 19.75 | 1,895,288 | -0.12(-0.62%) |
Dec 18, 2012 | 19.77 | 19.97 | 19.60 | 19.87 | 2,139,659 | +0.17(+0.87%) |
Dec 17, 2012 | 19.70 | 19.89 | 19.61 | 19.70 | 2,207,802 | +0.05(+0.24%) |
Dec 14, 2012 | 19.83 | 19.87 | 19.50 | 19.66 | 1,870,994 | -0.22(-1.10%) |
Dec 13, 2012 | 20.24 | 20.36 | 19.74 | 19.87 | 1,709,371 | -0.31(-1.55%) |
Dec 12, 2012 | 20.67 | 20.67 | 19.94 | 20.19 | 1,636,817 | -0.25(-1.21%) |
Dec 11, 2012 | 20.47 | 20.66 | 20.25 | 20.44 | 1,616,745 | -0.03(-0.14%) |
Dec 10, 2012 | 20.62 | 20.80 | 20.34 | 20.46 | 1,501,083 | +0.01(+0.05%) |
Dec 07, 2012 | 20.19 | 20.53 | 19.97 | 20.45 | 1,591,214 | +0.07(+0.33%) |
Dec 06, 2012 | 20.61 | 20.75 | 20.27 | 20.39 | 1,365,431 | -0.31(-1.51%) |
Dec 05, 2012 | 20.63 | 20.81 | 20.37 | 20.70 | 1,451,716 | +0.22(+1.07%) |