Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 20.52 | 20.87 | 20.36 | 20.56 | 13,618,424 | -0.19(-0.91%) |
Feb 27, 2013 | 20.29 | 20.88 | 20.23 | 20.74 | 17,324,576 | +0.43(+2.12%) |
Feb 26, 2013 | 20.18 | 20.33 | 19.83 | 20.31 | 17,652,204 | -0.21(-1.03%) |
Feb 22, 2013 | 19.99 | 20.53 | 19.92 | 20.52 | 12,267,194 | +0.45(+2.26%) |
Feb 21, 2013 | 20.46 | 20.47 | 19.93 | 20.07 | 18,344,178 | -0.45(-2.18%) |
Feb 20, 2013 | 21.05 | 21.05 | 20.48 | 20.52 | 9,571,837 | -0.44(-2.10%) |
Feb 19, 2013 | 20.96 | 21.05 | 20.79 | 20.96 | 9,366,101 | -0.06(-0.29%) |
Feb 15, 2013 | 20.89 | 21.14 | 20.61 | 21.02 | 16,987,574 | +0.01(+0.04%) |
Feb 14, 2013 | 21.76 | 22.23 | 20.95 | 21.01 | 25,395,328 | -0.70(-3.21%) |
Feb 13, 2013 | 21.77 | 21.86 | 21.53 | 21.71 | 12,260,299 | +0.09(+0.42%) |
Feb 12, 2013 | 21.52 | 21.77 | 21.38 | 21.62 | 9,477,573 | +0.02(+0.07%) |
Feb 11, 2013 | 21.58 | 21.69 | 21.46 | 21.60 | 7,383,240 | -0.03(-0.14%) |
Feb 08, 2013 | 21.61 | 21.75 | 21.58 | 21.63 | 8,344,167 | +0.08(+0.35%) |
Feb 07, 2013 | 21.71 | 21.89 | 21.22 | 21.55 | 13,860,084 | -0.04(-0.18%) |
Feb 06, 2013 | 21.46 | 21.65 | 21.37 | 21.59 | 9,259,583 | +0.42(+2.00%) |
Feb 04, 2013 | 21.12 | 21.35 | 21.11 | 21.17 | 8,597,662 | -0.16(-0.75%) |
Feb 01, 2013 | 21.49 | 21.58 | 21.26 | 21.33 | 14,151,056 | +0.06(+0.28%) |
Jan 31, 2013 | 21.05 | 21.30 | 20.90 | 21.27 | 11,472,772 | +0.11(+0.54%) |
Jan 30, 2013 | 21.41 | 21.69 | 21.02 | 21.15 | 14,833,866 | -0.39(-1.79%) |
Jan 29, 2013 | 21.80 | 21.82 | 21.32 | 21.54 | 17,252,426 | -0.29(-1.32%) |
Jan 28, 2013 | 21.99 | 22.07 | 21.66 | 21.83 | 9,296,410 | -0.18(-0.83%) |
Jan 25, 2013 | 21.93 | 22.08 | 21.86 | 22.01 | 13,549,639 | +0.22(+1.01%) |
Jan 24, 2013 | 21.65 | 21.94 | 21.46 | 21.79 | 11,093,534 | +0.16(+0.74%) |
Jan 23, 2013 | 21.64 | 21.83 | 20.15 | 21.63 | 14,994,158 | -0.05(-0.21%) |
Jan 22, 2013 | 22.10 | 22.16 | 21.49 | 21.68 | 24,258,230 | -0.49(-2.22%) |
Jan 18, 2013 | 22.29 | 22.36 | 21.86 | 22.17 | 13,202,076 | -0.16(-0.71%) |
Jan 17, 2013 | 22.32 | 22.45 | 22.10 | 22.33 | 15,935,817 | +0.14(+0.61%) |
Jan 16, 2013 | 22.39 | 22.51 | 21.83 | 22.19 | 37,378,064 | -0.98(-4.22%) |
Jan 15, 2013 | 22.80 | 23.23 | 22.68 | 23.17 | 9,902,840 | +0.20(+0.89%) |
Jan 14, 2013 | 22.83 | 23.01 | 22.63 | 22.96 | 8,740,576 | -0.02(-0.10%) |
Jan 11, 2013 | 23.00 | 23.17 | 22.80 | 22.99 | 9,064,702 | -0.06(-0.26%) |
Jan 10, 2013 | 22.92 | 23.05 | 22.55 | 23.05 | 16,001,939 | +0.36(+1.57%) |
Jan 09, 2013 | 22.39 | 22.92 | 22.38 | 22.69 | 17,621,074 | +0.45(+2.04%) |
Jan 08, 2013 | 22.46 | 22.60 | 21.99 | 22.24 | 13,762,082 | -0.22(-0.98%) |
Jan 07, 2013 | 22.44 | 22.61 | 22.18 | 22.46 | 11,075,572 | -0.15(-0.67%) |
Jan 04, 2013 | 22.52 | 22.61 | 22.13 | 22.61 | 10,655,497 | +0.03(+0.13%) |
Jan 03, 2013 | 21.99 | 22.89 | 21.83 | 22.58 | 30,252,078 | +0.52(+2.37%) |
Jan 02, 2013 | 22.07 | 22.10 | 21.68 | 22.05 | 20,607,902 | +0.23(+1.04%) |
Dec 31, 2012 | 21.02 | 21.88 | 20.91 | 21.83 | 17,423,074 | +0.74(+3.52%) |
Dec 28, 2012 | 20.94 | 21.15 | 20.86 | 21.09 | 6,780,467 | -0.08(-0.39%) |
Dec 27, 2012 | 21.00 | 21.19 | 20.76 | 21.17 | 12,378,267 | +0.26(+1.23%) |
Dec 26, 2012 | 20.92 | 21.16 | 20.81 | 20.91 | 9,253,912 | -0.03(-0.14%) |
Dec 24, 2012 | 20.68 | 21.00 | 20.68 | 20.94 | 6,443,384 | +0.26(+1.24%) |
Dec 21, 2012 | 20.24 | 20.73 | 20.09 | 20.68 | 11,589,904 | -0.02(-0.07%) |
Dec 20, 2012 | 20.44 | 20.80 | 20.34 | 20.70 | 20,679,642 | +0.12(+0.59%) |
Dec 19, 2012 | 20.77 | 21.13 | 20.34 | 20.58 | 72,472,512 | +1.28(+6.63%) |
Dec 18, 2012 | 18.91 | 19.34 | 18.78 | 19.30 | 12,535,171 | +0.48(+2.58%) |
Dec 17, 2012 | 18.68 | 18.85 | 18.66 | 18.81 | 9,417,811 | +0.18(+0.98%) |
Dec 14, 2012 | 18.99 | 19.01 | 18.47 | 18.63 | 12,760,989 | -0.39(-2.03%) |
Dec 13, 2012 | 19.35 | 19.56 | 18.85 | 19.02 | 10,219,750 | -0.39(-1.99%) |
Dec 12, 2012 | 19.34 | 19.73 | 19.26 | 19.40 | 11,089,024 | +0.14(+0.71%) |
Dec 11, 2012 | 19.16 | 19.31 | 19.01 | 19.27 | 7,540,965 | +0.13(+0.67%) |
Dec 10, 2012 | 18.97 | 19.24 | 18.96 | 19.14 | 7,834,932 | +0.07(+0.36%) |
Dec 07, 2012 | 18.75 | 19.09 | 18.60 | 19.07 | 11,967,029 | +0.47(+2.52%) |
Dec 06, 2012 | 18.86 | 18.93 | 18.52 | 18.60 | 12,816,880 | -0.33(-1.72%) |
Dec 05, 2012 | 19.21 | 19.38 | 18.88 | 18.93 | 10,107,277 | -0.31(-1.61%) |