Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 23.79 | 23.90 | 23.72 | 23.74 | 4,282,640 | +0.01(+0.06%) |
Feb 27, 2013 | 23.49 | 23.78 | 23.48 | 23.73 | 4,354,382 | +0.19(+0.82%) |
Feb 26, 2013 | 23.67 | 23.70 | 23.45 | 23.53 | 5,712,385 | -0.08(-0.34%) |
Feb 25, 2013 | 24.21 | 24.26 | 23.62 | 23.62 | 7,047,348 | -0.56(-2.32%) |
Feb 22, 2013 | 24.10 | 24.18 | 24.05 | 24.18 | 4,852,420 | +0.07(+0.28%) |
Feb 21, 2013 | 23.98 | 24.21 | 23.97 | 24.11 | 5,739,677 | +0.10(+0.40%) |
Feb 20, 2013 | 23.87 | 24.13 | 23.82 | 24.01 | 5,950,248 | +0.18(+0.74%) |
Feb 19, 2013 | 23.65 | 23.92 | 23.65 | 23.84 | 5,090,067 | +0.16(+0.69%) |
Feb 15, 2013 | 23.65 | 23.81 | 23.59 | 23.67 | 4,201,950 | +0.03(+0.12%) |
Feb 14, 2013 | 23.42 | 23.73 | 23.41 | 23.65 | 6,133,282 | +0.18(+0.79%) |
Feb 13, 2013 | 23.36 | 23.52 | 23.34 | 23.46 | 4,211,443 | +0.16(+0.70%) |
Feb 12, 2013 | 23.33 | 23.40 | 23.16 | 23.30 | 3,297,750 | +0.00(+0.00%) |
Feb 11, 2013 | 23.36 | 23.49 | 23.30 | 23.30 | 2,472,341 | -0.04(-0.16%) |
Feb 08, 2013 | 23.27 | 23.34 | 23.17 | 23.34 | 3,291,113 | +0.06(+0.25%) |
Feb 07, 2013 | 23.18 | 23.33 | 23.16 | 23.28 | 3,688,423 | +0.07(+0.32%) |
Feb 06, 2013 | 23.07 | 23.24 | 22.98 | 23.20 | 9,420,694 | +0.15(+0.64%) |
Feb 04, 2013 | 23.14 | 23.82 | 22.61 | 23.05 | 13,878,984 | -0.63(-2.68%) |
Feb 01, 2013 | 23.53 | 23.82 | 23.45 | 23.69 | 6,765,100 | +0.24(+1.01%) |
Jan 31, 2013 | 23.31 | 23.54 | 23.31 | 23.45 | 3,461,185 | +0.11(+0.47%) |
Jan 30, 2013 | 23.36 | 23.42 | 23.22 | 23.34 | 5,143,711 | -0.11(-0.47%) |
Jan 29, 2013 | 23.33 | 23.55 | 23.31 | 23.45 | 2,556,464 | +0.05(+0.22%) |
Jan 28, 2013 | 23.47 | 23.51 | 23.24 | 23.40 | 3,910,131 | -0.10(-0.41%) |
Jan 25, 2013 | 23.40 | 23.53 | 23.32 | 23.50 | 3,561,996 | +0.21(+0.89%) |
Jan 24, 2013 | 23.45 | 23.51 | 23.28 | 23.29 | 3,568,124 | -0.13(-0.54%) |
Jan 23, 2013 | 23.24 | 23.52 | 23.21 | 23.42 | 4,899,725 | +0.10(+0.44%) |
Jan 22, 2013 | 23.20 | 23.31 | 23.14 | 23.31 | 2,806,708 | +0.08(+0.35%) |
Jan 18, 2013 | 23.14 | 23.27 | 23.03 | 23.23 | 3,930,163 | +0.14(+0.61%) |
Jan 17, 2013 | 23.01 | 23.19 | 22.94 | 23.09 | 3,042,428 | +0.10(+0.42%) |
Jan 16, 2013 | 23.00 | 23.04 | 22.94 | 23.00 | 3,034,772 | -0.04(-0.19%) |
Jan 15, 2013 | 22.85 | 23.04 | 22.81 | 23.04 | 3,283,612 | +0.10(+0.45%) |
Jan 14, 2013 | 22.83 | 22.94 | 22.80 | 22.94 | 3,190,524 | +0.12(+0.52%) |
Jan 11, 2013 | 22.99 | 22.99 | 22.71 | 22.82 | 3,372,401 | -0.03(-0.13%) |
Jan 10, 2013 | 22.83 | 23.00 | 22.74 | 22.85 | 5,349,760 | +0.05(+0.23%) |
Jan 09, 2013 | 22.95 | 22.99 | 22.55 | 22.80 | 8,816,529 | -0.41(-1.78%) |
Jan 08, 2013 | 23.44 | 23.48 | 23.17 | 23.21 | 2,610,805 | -0.24(-1.01%) |
Jan 07, 2013 | 23.49 | 23.57 | 23.41 | 23.45 | 5,202,631 | -0.07(-0.28%) |
Jan 04, 2013 | 23.47 | 23.55 | 23.40 | 23.51 | 3,250,010 | +0.07(+0.28%) |
Jan 03, 2013 | 23.56 | 23.62 | 23.38 | 23.45 | 4,415,626 | -0.10(-0.44%) |
Jan 02, 2013 | 23.55 | 23.61 | 23.39 | 23.55 | 5,180,592 | +0.38(+1.66%) |
Dec 31, 2012 | 22.84 | 23.18 | 22.83 | 23.17 | 3,510,675 | +0.18(+0.80%) |
Dec 28, 2012 | 23.09 | 23.19 | 22.96 | 22.98 | 2,501,320 | -0.22(-0.95%) |
Dec 27, 2012 | 23.18 | 23.32 | 22.93 | 23.20 | 3,765,901 | +0.02(+0.09%) |
Dec 26, 2012 | 23.36 | 23.39 | 23.07 | 23.18 | 2,358,006 | -0.18(-0.78%) |
Dec 24, 2012 | 23.32 | 23.40 | 23.25 | 23.36 | 1,263,580 | -0.02(-0.09%) |
Dec 21, 2012 | 23.57 | 23.70 | 23.31 | 23.39 | 6,729,502 | -0.31(-1.33%) |
Dec 20, 2012 | 23.44 | 23.71 | 23.39 | 23.70 | 4,131,454 | +0.29(+1.25%) |
Dec 19, 2012 | 23.60 | 23.60 | 23.39 | 23.41 | 3,041,849 | -0.18(-0.78%) |
Dec 18, 2012 | 23.37 | 23.60 | 23.31 | 23.59 | 7,728,395 | +0.22(+0.94%) |
Dec 17, 2012 | 23.20 | 23.44 | 23.12 | 23.37 | 2,951,813 | +0.13(+0.57%) |
Dec 14, 2012 | 23.29 | 23.42 | 23.21 | 23.24 | 2,615,667 | -0.09(-0.38%) |
Dec 13, 2012 | 23.44 | 23.46 | 23.30 | 23.33 | 2,959,997 | -0.12(-0.50%) |
Dec 12, 2012 | 23.37 | 23.48 | 23.25 | 23.44 | 5,522,906 | +0.13(+0.56%) |
Dec 11, 2012 | 23.22 | 23.41 | 23.21 | 23.31 | 3,339,989 | +0.10(+0.41%) |
Dec 10, 2012 | 23.24 | 23.26 | 23.14 | 23.22 | 2,620,363 | -0.07(-0.31%) |
Dec 07, 2012 | 23.33 | 23.34 | 23.20 | 23.29 | 3,477,426 | -0.03(-0.13%) |
Dec 06, 2012 | 23.20 | 23.33 | 23.15 | 23.32 | 4,034,113 | +0.15(+0.63%) |
Dec 05, 2012 | 22.92 | 23.22 | 22.87 | 23.17 | 4,319,858 | +0.32(+1.41%) |