Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 23.94 | 24.10 | 23.79 | 23.99 | 7,551,084 | +0.15(+0.61%) |
Feb 27, 2013 | 23.76 | 23.92 | 23.68 | 23.84 | 7,144,122 | +0.03(+0.13%) |
Feb 26, 2013 | 23.87 | 24.02 | 23.67 | 23.81 | 6,934,169 | +0.10(+0.43%) |
Feb 25, 2013 | 23.93 | 24.13 | 23.71 | 23.71 | 9,761,830 | -0.19(-0.79%) |
Feb 22, 2013 | 23.96 | 24.08 | 23.69 | 23.90 | 6,671,727 | -0.03(-0.13%) |
Feb 21, 2013 | 24.06 | 24.15 | 23.75 | 23.93 | 10,659,234 | +0.23(+0.96%) |
Feb 20, 2013 | 23.87 | 23.98 | 23.69 | 23.70 | 8,645,963 | -0.20(-0.83%) |
Feb 19, 2013 | 24.08 | 24.20 | 23.83 | 23.90 | 9,697,980 | -0.21(-0.87%) |
Feb 15, 2013 | 24.00 | 24.19 | 23.92 | 24.11 | 8,045,196 | +0.14(+0.60%) |
Feb 14, 2013 | 23.94 | 24.13 | 23.83 | 23.97 | 7,024,067 | +0.03(+0.11%) |
Feb 13, 2013 | 24.15 | 24.30 | 23.87 | 23.94 | 6,898,833 | -0.23(-0.96%) |
Feb 12, 2013 | 24.09 | 24.23 | 24.04 | 24.17 | 4,405,985 | -0.06(-0.24%) |
Feb 11, 2013 | 24.26 | 24.53 | 24.01 | 24.23 | 10,160,343 | +0.28(+1.15%) |
Feb 08, 2013 | 23.94 | 24.22 | 23.90 | 23.95 | 5,812,418 | -0.04(-0.16%) |
Feb 07, 2013 | 23.80 | 24.01 | 23.72 | 23.99 | 6,350,520 | +0.23(+0.96%) |
Feb 06, 2013 | 23.55 | 23.86 | 23.47 | 23.76 | 6,035,968 | +0.22(+0.93%) |
Feb 04, 2013 | 23.51 | 23.81 | 23.47 | 23.54 | 5,783,934 | -0.02(-0.07%) |
Feb 01, 2013 | 23.90 | 24.01 | 23.52 | 23.56 | 7,719,729 | -0.15(-0.65%) |
Jan 31, 2013 | 23.53 | 23.82 | 23.45 | 23.72 | 10,422,267 | +0.19(+0.82%) |
Jan 30, 2013 | 23.68 | 23.76 | 23.50 | 23.52 | 7,228,354 | -0.14(-0.58%) |
Jan 29, 2013 | 23.87 | 23.90 | 23.64 | 23.66 | 8,221,432 | -0.25(-1.06%) |
Jan 28, 2013 | 24.31 | 24.36 | 23.83 | 23.91 | 9,159,691 | -0.46(-1.89%) |
Jan 25, 2013 | 23.75 | 24.38 | 23.69 | 24.37 | 14,293,811 | +0.74(+3.14%) |
Jan 24, 2013 | 23.34 | 23.64 | 23.33 | 23.63 | 7,771,261 | +0.34(+1.45%) |
Jan 23, 2013 | 23.32 | 23.41 | 23.17 | 23.29 | 7,725,000 | -0.17(-0.73%) |
Jan 22, 2013 | 23.44 | 23.48 | 23.28 | 23.47 | 7,057,557 | +0.08(+0.36%) |
Jan 18, 2013 | 23.46 | 23.51 | 23.25 | 23.38 | 7,004,519 | -0.08(-0.36%) |
Jan 17, 2013 | 23.60 | 23.68 | 23.39 | 23.47 | 5,543,392 | -0.11(-0.47%) |
Jan 16, 2013 | 23.48 | 23.69 | 23.36 | 23.58 | 6,039,550 | +0.04(+0.17%) |
Jan 15, 2013 | 23.27 | 23.58 | 23.26 | 23.54 | 7,415,061 | +0.20(+0.85%) |
Jan 14, 2013 | 23.34 | 23.47 | 23.26 | 23.34 | 6,371,807 | +0.04(+0.17%) |
Jan 11, 2013 | 23.11 | 23.44 | 22.95 | 23.30 | 11,064,864 | +0.24(+1.05%) |
Jan 10, 2013 | 23.09 | 23.20 | 22.89 | 23.06 | 8,780,935 | +0.04(+0.19%) |
Jan 09, 2013 | 23.07 | 23.14 | 22.95 | 23.01 | 6,301,890 | +0.02(+0.10%) |
Jan 08, 2013 | 23.13 | 23.23 | 22.90 | 22.99 | 7,608,541 | -0.25(-1.06%) |
Jan 07, 2013 | 23.16 | 23.29 | 23.05 | 23.24 | 7,394,734 | +0.04(+0.15%) |
Jan 04, 2013 | 23.04 | 23.27 | 23.02 | 23.20 | 7,741,890 | +0.22(+0.97%) |
Jan 03, 2013 | 22.79 | 23.08 | 22.72 | 22.98 | 8,242,892 | +0.23(+1.02%) |
Jan 02, 2013 | 22.87 | 22.90 | 22.55 | 22.75 | 8,561,410 | +0.11(+0.47%) |
Dec 31, 2012 | 22.30 | 22.66 | 22.20 | 22.64 | 7,726,058 | +0.27(+1.20%) |
Dec 28, 2012 | 22.58 | 22.69 | 22.37 | 22.37 | 7,329,774 | -0.34(-1.49%) |
Dec 27, 2012 | 22.47 | 22.79 | 22.35 | 22.71 | 8,920,076 | +0.19(+0.84%) |
Dec 26, 2012 | 22.84 | 23.04 | 22.46 | 22.52 | 9,219,126 | -0.64(-2.78%) |
Dec 24, 2012 | 22.94 | 23.31 | 22.90 | 23.17 | 54,693,592 | +0.11(+0.48%) |
Dec 21, 2012 | 22.49 | 23.14 | 22.19 | 23.06 | 31,809,454 | +1.34(+6.16%) |
Dec 20, 2012 | 21.53 | 21.73 | 21.33 | 21.72 | 13,518,819 | +0.27(+1.25%) |
Dec 19, 2012 | 21.70 | 21.76 | 21.45 | 21.45 | 8,978,506 | -0.25(-1.15%) |
Dec 18, 2012 | 21.52 | 21.72 | 21.44 | 21.70 | 8,969,459 | +0.20(+0.95%) |
Dec 17, 2012 | 21.33 | 21.52 | 21.24 | 21.50 | 9,537,175 | +0.24(+1.11%) |
Dec 14, 2012 | 21.31 | 21.48 | 21.25 | 21.26 | 9,870,158 | -0.09(-0.43%) |
Dec 13, 2012 | 21.74 | 21.84 | 21.29 | 21.35 | 8,483,952 | -0.41(-1.88%) |
Dec 12, 2012 | 21.81 | 21.94 | 21.63 | 21.76 | 12,142,363 | -0.05(-0.21%) |
Dec 11, 2012 | 21.50 | 21.83 | 21.47 | 21.81 | 10,523,102 | +0.29(+1.36%) |
Dec 10, 2012 | 21.65 | 21.79 | 21.50 | 21.52 | 8,291,723 | -0.11(-0.52%) |
Dec 07, 2012 | 21.70 | 21.72 | 21.44 | 21.63 | 8,452,738 | +0.04(+0.17%) |
Dec 06, 2012 | 21.38 | 21.65 | 21.33 | 21.59 | 10,360,541 | +0.21(+0.97%) |
Dec 05, 2012 | 21.44 | 21.47 | 21.15 | 21.38 | 7,724,643 | +0.00(+0.01%) |