Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 22.54 | 22.72 | 22.46 | 22.56 | 1,169,676 | -0.09(-0.42%) |
Feb 27, 2013 | 22.25 | 22.68 | 22.25 | 22.65 | 1,964,873 | +0.51(+2.28%) |
Feb 26, 2013 | 22.39 | 22.48 | 21.98 | 22.15 | 3,380,905 | +0.16(+0.74%) |
Feb 25, 2013 | 23.60 | 23.61 | 21.97 | 21.99 | 4,150,363 | -1.01(-4.38%) |
Feb 22, 2013 | 22.73 | 23.01 | 22.58 | 22.99 | 1,347,372 | +0.32(+1.42%) |
Feb 21, 2013 | 23.12 | 22.85 | 22.59 | 22.67 | 2,469,951 | -0.45(-1.93%) |
Feb 20, 2013 | 23.57 | 23.59 | 23.11 | 23.12 | 1,046,988 | -0.53(-2.22%) |
Feb 19, 2013 | 23.59 | 23.68 | 23.55 | 23.64 | 1,269,027 | +0.19(+0.80%) |
Feb 15, 2013 | 23.68 | 23.76 | 23.34 | 23.45 | 1,373,126 | +0.50(+2.16%) |
Feb 14, 2013 | 22.91 | 23.06 | 22.89 | 22.96 | 1,556,215 | -0.55(-2.32%) |
Feb 13, 2013 | 23.64 | 23.70 | 23.45 | 23.50 | 1,401,549 | +0.24(+1.04%) |
Feb 12, 2013 | 23.22 | 23.36 | 23.14 | 23.26 | 1,161,079 | +0.25(+1.10%) |
Feb 11, 2013 | 23.01 | 23.11 | 22.91 | 23.01 | 1,147,871 | -0.08(-0.34%) |
Feb 08, 2013 | 23.00 | 23.21 | 23.00 | 23.09 | 5,959,286 | -0.08(-0.36%) |
Feb 07, 2013 | 24.36 | 24.39 | 22.88 | 23.17 | 8,495,678 | -1.23(-5.04%) |
Feb 06, 2013 | 24.18 | 24.41 | 24.13 | 24.40 | 1,727,460 | +0.46(+1.93%) |
Feb 04, 2013 | 24.50 | 24.61 | 23.89 | 23.94 | 2,058,736 | -1.17(-4.66%) |
Feb 01, 2013 | 24.85 | 25.15 | 24.77 | 25.11 | 1,416,974 | +0.36(+1.46%) |
Jan 31, 2013 | 24.96 | 25.09 | 24.72 | 24.75 | 2,149,056 | -0.02(-0.10%) |
Jan 30, 2013 | 24.59 | 24.82 | 24.56 | 24.77 | 4,693,545 | -0.09(-0.38%) |
Jan 29, 2013 | 25.69 | 25.84 | 24.71 | 24.87 | 8,193,874 | -0.82(-3.20%) |
Jan 28, 2013 | 25.77 | 25.81 | 25.59 | 25.69 | 503,871 | +0.01(+0.06%) |
Jan 25, 2013 | 25.62 | 25.73 | 25.52 | 25.67 | 878,941 | +0.12(+0.47%) |
Jan 24, 2013 | 25.54 | 25.68 | 25.49 | 25.55 | 908,270 | -0.05(-0.19%) |
Jan 23, 2013 | 25.56 | 25.70 | 25.49 | 25.60 | 726,422 | -0.04(-0.17%) |
Jan 22, 2013 | 25.57 | 25.67 | 25.48 | 25.65 | 1,953,263 | +0.05(+0.21%) |
Jan 18, 2013 | 25.51 | 25.61 | 25.35 | 25.59 | 1,215,762 | -0.24(-0.92%) |
Jan 17, 2013 | 25.74 | 25.91 | 25.70 | 25.83 | 587,325 | +0.37(+1.44%) |
Jan 16, 2013 | 25.44 | 25.53 | 25.39 | 25.46 | 526,045 | -0.08(-0.31%) |
Jan 15, 2013 | 25.34 | 25.56 | 25.30 | 25.54 | 657,790 | +0.11(+0.45%) |
Jan 14, 2013 | 25.31 | 25.48 | 25.20 | 25.43 | 703,471 | -0.13(-0.52%) |
Jan 11, 2013 | 25.64 | 25.64 | 25.44 | 25.56 | 903,492 | +0.22(+0.86%) |
Jan 10, 2013 | 25.21 | 25.40 | 25.15 | 25.35 | 829,776 | +0.51(+2.03%) |
Jan 09, 2013 | 24.64 | 24.84 | 24.61 | 24.84 | 1,813,932 | +0.33(+1.36%) |
Jan 08, 2013 | 24.49 | 24.52 | 24.33 | 24.51 | 892,458 | +0.09(+0.37%) |
Jan 07, 2013 | 24.23 | 24.45 | 24.19 | 24.42 | 883,219 | -0.36(-1.46%) |
Jan 04, 2013 | 24.49 | 24.81 | 24.48 | 24.78 | 814,811 | +0.29(+1.19%) |
Jan 03, 2013 | 24.52 | 24.68 | 24.46 | 24.49 | 1,392,887 | -0.32(-1.30%) |
Jan 02, 2013 | 24.78 | 24.85 | 24.66 | 24.81 | 1,744,368 | +0.45(+1.85%) |
Dec 31, 2012 | 24.19 | 24.43 | 24.02 | 24.36 | 994,288 | +0.34(+1.40%) |
Dec 28, 2012 | 24.16 | 24.21 | 23.94 | 24.02 | 646,049 | -0.37(-1.52%) |
Dec 27, 2012 | 24.51 | 24.51 | 24.22 | 24.39 | 804,638 | +0.13(+0.53%) |
Dec 26, 2012 | 24.36 | 24.38 | 24.14 | 24.27 | 403,333 | +0.03(+0.14%) |
Dec 24, 2012 | 24.19 | 24.37 | 24.17 | 24.23 | 330,291 | -0.10(-0.41%) |
Dec 21, 2012 | 24.15 | 24.33 | 24.11 | 24.33 | 898,884 | -0.05(-0.22%) |
Dec 20, 2012 | 24.36 | 24.44 | 24.20 | 24.38 | 1,222,400 | +0.07(+0.29%) |
Dec 19, 2012 | 24.40 | 24.44 | 24.25 | 24.32 | 2,010,810 | +0.25(+1.03%) |
Dec 18, 2012 | 23.86 | 24.07 | 23.83 | 24.07 | 877,408 | +0.15(+0.64%) |
Dec 17, 2012 | 23.68 | 23.94 | 23.68 | 23.91 | 1,012,738 | +0.21(+0.88%) |
Dec 14, 2012 | 23.56 | 23.75 | 23.53 | 23.71 | 932,242 | +0.31(+1.33%) |
Dec 13, 2012 | 23.45 | 23.53 | 23.31 | 23.39 | 822,706 | -0.07(-0.30%) |
Dec 12, 2012 | 23.42 | 23.60 | 23.35 | 23.46 | 1,778,037 | +0.26(+1.11%) |
Dec 11, 2012 | 23.04 | 23.22 | 23.02 | 23.20 | 1,453,097 | +0.22(+0.95%) |
Dec 10, 2012 | 22.68 | 23.01 | 22.67 | 22.99 | 1,843,755 | +0.08(+0.35%) |
Dec 07, 2012 | 22.76 | 22.91 | 22.61 | 22.91 | 1,011,253 | -0.17(-0.73%) |
Dec 06, 2012 | 22.96 | 23.09 | 22.84 | 23.08 | 1,461,192 | -0.29(-1.25%) |
Dec 05, 2012 | 23.54 | 23.63 | 23.14 | 23.37 | 4,976,169 | -0.34(-1.42%) |