Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 23.23 | 23.56 | 23.20 | 23.41 | 1,178,383 | +0.22(+0.95%) |
Feb 27, 2013 | 22.72 | 23.33 | 22.69 | 23.19 | 990,140 | +0.51(+2.25%) |
Feb 26, 2013 | 22.51 | 22.71 | 22.34 | 22.68 | 394,502 | +0.28(+1.26%) |
Feb 25, 2013 | 22.97 | 23.05 | 22.39 | 22.39 | 458,468 | -0.43(-1.89%) |
Feb 22, 2013 | 22.69 | 22.91 | 22.55 | 22.83 | 462,572 | +0.28(+1.25%) |
Feb 21, 2013 | 22.66 | 22.79 | 21.91 | 22.54 | 773,697 | -0.01(-0.04%) |
Feb 20, 2013 | 22.90 | 23.05 | 22.54 | 22.55 | 614,342 | -0.40(-1.73%) |
Feb 19, 2013 | 22.71 | 22.95 | 22.69 | 22.95 | 381,723 | +0.21(+0.93%) |
Feb 15, 2013 | 22.45 | 22.75 | 22.34 | 22.74 | 1,176,512 | +0.30(+1.33%) |
Feb 14, 2013 | 22.54 | 22.74 | 22.43 | 22.44 | 398,648 | -0.08(-0.35%) |
Feb 13, 2013 | 22.54 | 22.71 | 22.41 | 22.52 | 901,986 | +0.04(+0.16%) |
Feb 12, 2013 | 22.30 | 22.54 | 22.24 | 22.48 | 591,592 | +0.22(+0.99%) |
Feb 11, 2013 | 22.22 | 22.39 | 22.22 | 22.26 | 440,927 | +0.03(+0.16%) |
Feb 08, 2013 | 22.30 | 22.31 | 22.19 | 22.23 | 386,234 | -0.04(-0.20%) |
Feb 07, 2013 | 22.17 | 22.35 | 22.13 | 22.27 | 235,215 | +0.14(+0.63%) |
Feb 06, 2013 | 22.03 | 22.26 | 22.00 | 22.13 | 456,513 | +0.01(+0.04%) |
Feb 04, 2013 | 22.24 | 22.45 | 22.11 | 22.12 | 934,829 | -0.23(-1.01%) |
Feb 01, 2013 | 22.28 | 22.52 | 22.15 | 22.35 | 499,241 | +0.19(+0.86%) |
Jan 31, 2013 | 22.25 | 22.28 | 22.13 | 22.16 | 622,102 | -0.10(-0.43%) |
Jan 30, 2013 | 22.18 | 22.40 | 22.06 | 22.25 | 581,506 | +0.03(+0.16%) |
Jan 29, 2013 | 22.26 | 22.41 | 22.20 | 22.22 | 658,526 | -0.01(-0.04%) |
Jan 28, 2013 | 22.18 | 22.33 | 22.05 | 22.23 | 811,448 | +0.05(+0.24%) |
Jan 25, 2013 | 22.08 | 22.18 | 22.01 | 22.18 | 357,956 | +0.17(+0.79%) |
Jan 24, 2013 | 21.92 | 22.10 | 21.91 | 22.00 | 475,046 | +0.09(+0.40%) |
Jan 23, 2013 | 21.85 | 22.00 | 21.82 | 21.91 | 532,977 | +0.00(+0.00%) |
Jan 22, 2013 | 21.79 | 21.96 | 21.73 | 21.91 | 636,029 | +0.17(+0.80%) |
Jan 18, 2013 | 21.65 | 21.74 | 21.58 | 21.74 | 701,964 | +0.06(+0.28%) |
Jan 17, 2013 | 21.81 | 21.81 | 21.67 | 21.68 | 638,098 | -0.03(-0.12%) |
Jan 16, 2013 | 21.83 | 21.84 | 21.69 | 21.71 | 640,593 | -0.02(-0.08%) |
Jan 15, 2013 | 21.79 | 21.79 | 21.58 | 21.72 | 446,249 | -0.02(-0.08%) |
Jan 14, 2013 | 21.71 | 21.91 | 21.65 | 21.74 | 295,081 | +0.03(+0.16%) |
Jan 11, 2013 | 21.73 | 21.75 | 21.54 | 21.71 | 482,637 | +0.06(+0.28%) |
Jan 10, 2013 | 21.85 | 21.85 | 21.58 | 21.64 | 402,272 | -0.13(-0.60%) |
Jan 09, 2013 | 21.71 | 21.83 | 21.57 | 21.78 | 366,199 | +0.14(+0.64%) |
Jan 08, 2013 | 21.48 | 21.69 | 21.43 | 21.64 | 265,444 | +0.17(+0.77%) |
Jan 07, 2013 | 21.58 | 21.85 | 21.45 | 21.47 | 488,315 | -0.19(-0.88%) |
Jan 04, 2013 | 21.56 | 21.70 | 21.37 | 21.66 | 547,849 | +0.20(+0.93%) |
Jan 03, 2013 | 21.21 | 21.52 | 21.14 | 21.46 | 557,208 | +0.30(+1.40%) |
Jan 02, 2013 | 21.19 | 21.20 | 20.93 | 21.17 | 719,329 | +0.28(+1.33%) |
Dec 31, 2012 | 20.67 | 20.91 | 20.64 | 20.89 | 268,375 | +0.20(+0.97%) |
Dec 28, 2012 | 20.70 | 20.87 | 20.58 | 20.69 | 276,133 | -0.13(-0.63%) |
Dec 27, 2012 | 20.63 | 20.82 | 20.48 | 20.82 | 260,820 | +0.20(+0.97%) |
Dec 26, 2012 | 20.80 | 20.85 | 20.58 | 20.62 | 515,655 | -0.16(-0.75%) |
Dec 24, 2012 | 20.79 | 20.87 | 20.65 | 20.78 | 212,796 | +0.03(+0.13%) |
Dec 21, 2012 | 20.72 | 20.91 | 20.60 | 20.75 | 1,350,938 | -0.11(-0.54%) |
Dec 20, 2012 | 20.56 | 20.87 | 20.49 | 20.86 | 408,094 | +0.36(+1.74%) |
Dec 19, 2012 | 20.56 | 20.70 | 20.49 | 20.51 | 422,917 | -0.06(-0.30%) |
Dec 18, 2012 | 20.31 | 20.57 | 20.31 | 20.57 | 480,986 | +0.28(+1.37%) |
Dec 17, 2012 | 20.29 | 20.46 | 20.19 | 20.29 | 614,888 | -0.01(-0.04%) |
Dec 14, 2012 | 20.43 | 20.50 | 20.23 | 20.30 | 638,077 | -0.08(-0.38%) |
Dec 13, 2012 | 20.53 | 20.59 | 20.19 | 20.38 | 582,533 | -0.23(-1.10%) |
Dec 12, 2012 | 20.91 | 20.98 | 20.58 | 20.60 | 1,033,206 | -0.33(-1.58%) |
Dec 11, 2012 | 21.16 | 21.16 | 20.91 | 20.93 | 733,879 | -0.10(-0.46%) |
Dec 10, 2012 | 21.13 | 21.25 | 20.95 | 21.03 | 739,541 | -0.11(-0.53%) |
Dec 07, 2012 | 21.06 | 21.21 | 20.95 | 21.14 | 537,273 | +0.07(+0.33%) |
Dec 06, 2012 | 20.84 | 21.07 | 20.84 | 21.07 | 354,999 | +0.17(+0.79%) |
Dec 05, 2012 | 21.02 | 21.02 | 20.72 | 20.91 | 443,985 | +0.01(+0.04%) |