Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 22.68 | 22.91 | 22.58 | 22.58 | 404,338 | +0.00(+0.00%) |
Feb 27, 2013 | 21.96 | 22.70 | 21.96 | 22.58 | 322,053 | +0.55(+2.50%) |
Feb 26, 2013 | 21.68 | 22.11 | 21.60 | 22.03 | 444,294 | +0.49(+2.29%) |
Feb 25, 2013 | 22.42 | 22.56 | 21.53 | 21.54 | 554,718 | -0.70(-3.15%) |
Feb 22, 2013 | 22.01 | 22.24 | 21.64 | 22.24 | 456,280 | +0.48(+2.20%) |
Feb 21, 2013 | 21.84 | 22.07 | 21.52 | 21.76 | 458,825 | -0.18(-0.80%) |
Feb 20, 2013 | 23.06 | 23.16 | 21.88 | 21.94 | 718,237 | -1.25(-5.40%) |
Feb 19, 2013 | 23.09 | 23.37 | 22.97 | 23.19 | 583,660 | +0.09(+0.38%) |
Feb 15, 2013 | 23.09 | 23.20 | 22.90 | 23.10 | 379,050 | +0.10(+0.45%) |
Feb 14, 2013 | 22.70 | 23.02 | 22.61 | 23.00 | 325,521 | +0.32(+1.41%) |
Feb 13, 2013 | 22.83 | 23.15 | 22.48 | 22.68 | 553,216 | -0.06(-0.25%) |
Feb 12, 2013 | 22.28 | 22.81 | 22.18 | 22.74 | 491,504 | +0.45(+2.00%) |
Feb 11, 2013 | 22.34 | 22.40 | 22.15 | 22.29 | 518,290 | -0.28(-1.24%) |
Feb 08, 2013 | 22.21 | 22.57 | 22.21 | 22.57 | 440,292 | +0.36(+1.61%) |
Feb 07, 2013 | 22.53 | 22.53 | 22.06 | 22.21 | 726,752 | -0.39(-1.73%) |
Feb 06, 2013 | 22.22 | 22.99 | 22.12 | 22.60 | 556,960 | +0.59(+2.68%) |
Feb 04, 2013 | 21.95 | 22.30 | 21.88 | 22.01 | 407,367 | -0.22(-0.97%) |
Feb 01, 2013 | 22.11 | 22.31 | 21.95 | 22.23 | 475,803 | +0.33(+1.49%) |
Jan 31, 2013 | 21.70 | 22.15 | 21.67 | 21.90 | 491,923 | +0.14(+0.66%) |
Jan 30, 2013 | 22.38 | 22.46 | 21.60 | 21.76 | 375,264 | -0.62(-2.78%) |
Jan 29, 2013 | 22.24 | 22.43 | 22.11 | 22.38 | 428,679 | +0.18(+0.83%) |
Jan 28, 2013 | 22.32 | 22.39 | 22.06 | 22.19 | 522,657 | -0.15(-0.68%) |
Jan 25, 2013 | 22.52 | 22.52 | 21.95 | 22.35 | 425,382 | +0.02(+0.11%) |
Jan 24, 2013 | 22.43 | 22.79 | 22.19 | 22.32 | 500,987 | -0.10(-0.43%) |
Jan 23, 2013 | 22.49 | 22.58 | 22.33 | 22.42 | 574,502 | -0.14(-0.60%) |
Jan 22, 2013 | 22.14 | 22.66 | 22.12 | 22.55 | 569,355 | +0.38(+1.73%) |
Jan 18, 2013 | 22.26 | 22.26 | 21.92 | 22.17 | 293,982 | -0.09(-0.39%) |
Jan 17, 2013 | 22.10 | 22.31 | 21.95 | 22.26 | 525,774 | +0.41(+1.86%) |
Jan 16, 2013 | 21.98 | 22.02 | 21.63 | 21.85 | 563,811 | -0.33(-1.51%) |
Jan 15, 2013 | 21.75 | 22.19 | 21.69 | 22.19 | 562,151 | +0.32(+1.46%) |
Jan 14, 2013 | 22.03 | 22.09 | 21.70 | 21.87 | 686,215 | -0.28(-1.26%) |
Jan 11, 2013 | 22.19 | 22.21 | 21.98 | 22.15 | 562,676 | -0.13(-0.57%) |
Jan 10, 2013 | 22.31 | 22.39 | 22.04 | 22.27 | 577,467 | +0.04(+0.18%) |
Jan 09, 2013 | 21.85 | 22.28 | 21.75 | 22.23 | 787,615 | +0.43(+1.97%) |
Jan 08, 2013 | 21.89 | 21.95 | 21.55 | 21.80 | 885,916 | -0.11(-0.51%) |
Jan 07, 2013 | 21.37 | 22.02 | 21.31 | 21.91 | 987,366 | +0.33(+1.51%) |
Jan 04, 2013 | 20.93 | 21.64 | 20.36 | 21.59 | 1,177,852 | +0.22(+1.04%) |
Jan 03, 2013 | 21.40 | 21.71 | 21.13 | 21.37 | 956,987 | -0.03(-0.15%) |
Jan 02, 2013 | 21.36 | 21.56 | 21.01 | 21.40 | 1,028,126 | +0.69(+3.31%) |
Dec 31, 2012 | 20.14 | 20.86 | 20.05 | 20.71 | 561,342 | +0.71(+3.55%) |
Dec 28, 2012 | 20.09 | 20.27 | 19.89 | 20.00 | 427,120 | -0.22(-1.10%) |
Dec 27, 2012 | 20.07 | 20.29 | 19.84 | 20.23 | 458,668 | +0.18(+0.91%) |
Dec 26, 2012 | 20.19 | 20.35 | 20.00 | 20.04 | 360,971 | -0.05(-0.24%) |
Dec 24, 2012 | 20.33 | 20.35 | 19.98 | 20.09 | 332,813 | -0.27(-1.33%) |
Dec 21, 2012 | 19.95 | 20.38 | 19.83 | 20.36 | 2,549,739 | +0.03(+0.16%) |
Dec 20, 2012 | 19.78 | 20.38 | 19.62 | 20.33 | 847,471 | +0.53(+2.66%) |
Dec 19, 2012 | 19.84 | 19.95 | 19.56 | 19.80 | 797,085 | -0.04(-0.20%) |
Dec 18, 2012 | 19.13 | 19.86 | 19.01 | 19.84 | 986,324 | +0.74(+3.88%) |
Dec 17, 2012 | 18.78 | 19.18 | 18.72 | 19.10 | 806,164 | +0.38(+2.02%) |
Dec 14, 2012 | 18.38 | 18.79 | 18.32 | 18.72 | 503,899 | +0.37(+2.02%) |
Dec 13, 2012 | 18.32 | 18.57 | 18.20 | 18.35 | 404,387 | -0.06(-0.30%) |
Dec 12, 2012 | 18.75 | 18.85 | 18.38 | 18.41 | 558,426 | -0.16(-0.85%) |
Dec 11, 2012 | 18.31 | 18.60 | 18.17 | 18.57 | 378,171 | +0.32(+1.76%) |
Dec 10, 2012 | 17.97 | 18.37 | 17.88 | 18.24 | 391,183 | +0.21(+1.17%) |
Dec 07, 2012 | 18.04 | 18.04 | 17.82 | 18.03 | 246,762 | +0.03(+0.17%) |
Dec 06, 2012 | 18.29 | 18.46 | 17.91 | 18.00 | 405,878 | -0.30(-1.63%) |
Dec 05, 2012 | 18.40 | 18.58 | 18.25 | 18.30 | 480,788 | -0.07(-0.38%) |