Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 23.57 | 23.70 | 23.51 | 23.54 | 4,535,082 | -0.05(-0.20%) |
Feb 27, 2013 | 23.44 | 23.63 | 23.40 | 23.59 | 5,102,785 | +0.13(+0.55%) |
Feb 26, 2013 | 23.63 | 23.78 | 23.38 | 23.46 | 4,951,756 | -0.01(-0.06%) |
Feb 25, 2013 | 23.74 | 23.88 | 23.46 | 23.47 | 4,283,485 | -0.08(-0.33%) |
Feb 22, 2013 | 23.56 | 23.64 | 23.44 | 23.55 | 3,366,736 | +0.08(+0.33%) |
Feb 21, 2013 | 23.93 | 23.93 | 23.37 | 23.47 | 5,407,383 | -0.50(-2.08%) |
Feb 20, 2013 | 24.15 | 24.21 | 23.95 | 23.97 | 2,907,975 | -0.16(-0.65%) |
Feb 19, 2013 | 24.14 | 24.15 | 23.99 | 24.13 | 3,225,419 | -0.03(-0.12%) |
Feb 15, 2013 | 23.93 | 24.18 | 23.93 | 24.15 | 4,483,684 | +0.18(+0.74%) |
Feb 14, 2013 | 23.81 | 23.98 | 23.72 | 23.98 | 2,762,261 | +0.14(+0.57%) |
Feb 13, 2013 | 23.61 | 23.92 | 23.61 | 23.84 | 2,420,752 | +0.06(+0.27%) |
Feb 12, 2013 | 23.66 | 23.81 | 23.61 | 23.78 | 2,738,929 | +0.09(+0.36%) |
Feb 11, 2013 | 23.66 | 23.73 | 23.54 | 23.69 | 2,635,633 | +0.00(+0.00%) |
Feb 08, 2013 | 23.71 | 23.89 | 23.60 | 23.69 | 2,879,015 | +0.07(+0.30%) |
Feb 07, 2013 | 23.62 | 23.73 | 23.41 | 23.62 | 3,709,337 | -0.04(-0.15%) |
Feb 06, 2013 | 23.67 | 23.76 | 23.49 | 23.66 | 5,506,004 | +0.40(+1.71%) |
Feb 04, 2013 | 23.43 | 23.56 | 23.19 | 23.26 | 4,012,564 | -0.11(-0.46%) |
Feb 01, 2013 | 23.29 | 23.53 | 23.27 | 23.36 | 6,127,323 | +0.15(+0.64%) |
Jan 31, 2013 | 23.00 | 23.24 | 22.98 | 23.22 | 10,110,805 | +0.26(+1.15%) |
Jan 30, 2013 | 23.11 | 23.15 | 22.87 | 22.95 | 5,815,303 | -0.21(-0.92%) |
Jan 29, 2013 | 22.77 | 23.19 | 22.72 | 23.17 | 5,424,018 | +0.45(+1.97%) |
Jan 28, 2013 | 22.69 | 22.81 | 22.51 | 22.72 | 3,338,738 | +0.08(+0.35%) |
Jan 25, 2013 | 22.58 | 22.66 | 22.43 | 22.64 | 4,804,802 | +0.07(+0.32%) |
Jan 24, 2013 | 23.02 | 23.03 | 22.56 | 22.57 | 7,262,898 | -0.38(-1.67%) |
Jan 23, 2013 | 23.14 | 23.22 | 22.91 | 22.95 | 4,463,848 | -0.14(-0.59%) |
Jan 22, 2013 | 23.07 | 23.14 | 22.92 | 23.09 | 2,542,240 | +0.06(+0.28%) |
Jan 18, 2013 | 22.79 | 23.03 | 22.73 | 23.02 | 4,052,240 | +0.26(+1.12%) |
Jan 17, 2013 | 22.81 | 22.87 | 22.72 | 22.77 | 2,111,918 | +0.05(+0.22%) |
Jan 16, 2013 | 22.85 | 22.95 | 22.69 | 22.72 | 1,833,524 | -0.09(-0.41%) |
Jan 15, 2013 | 22.92 | 22.97 | 22.74 | 22.81 | 2,262,823 | -0.14(-0.59%) |
Jan 14, 2013 | 22.59 | 23.01 | 22.59 | 22.95 | 4,064,874 | +0.35(+1.54%) |
Jan 11, 2013 | 22.68 | 22.78 | 22.43 | 22.60 | 3,633,724 | -0.05(-0.22%) |
Jan 10, 2013 | 22.82 | 22.87 | 22.56 | 22.65 | 3,669,556 | -0.08(-0.34%) |
Jan 09, 2013 | 22.77 | 22.92 | 22.65 | 22.72 | 3,068,341 | +0.01(+0.03%) |
Jan 08, 2013 | 22.70 | 22.85 | 22.68 | 22.72 | 3,632,828 | -0.05(-0.22%) |
Jan 07, 2013 | 22.89 | 22.90 | 22.68 | 22.77 | 2,537,420 | -0.11(-0.47%) |
Jan 04, 2013 | 22.81 | 22.90 | 22.58 | 22.87 | 2,881,473 | +0.19(+0.85%) |
Jan 03, 2013 | 22.53 | 22.90 | 22.51 | 22.68 | 3,678,653 | +0.04(+0.16%) |
Jan 02, 2013 | 22.51 | 22.65 | 22.11 | 22.65 | 4,904,037 | +0.53(+2.41%) |
Dec 31, 2012 | 21.74 | 22.12 | 21.72 | 22.11 | 4,119,984 | +0.16(+0.71%) |
Dec 28, 2012 | 22.02 | 22.21 | 21.91 | 21.96 | 4,214,169 | -0.16(-0.74%) |
Dec 27, 2012 | 22.11 | 22.17 | 21.83 | 22.12 | 3,908,634 | -0.03(-0.13%) |
Dec 26, 2012 | 22.40 | 22.44 | 22.06 | 22.15 | 2,976,699 | -0.25(-1.11%) |
Dec 24, 2012 | 22.36 | 22.49 | 22.18 | 22.40 | 2,280,666 | +0.07(+0.32%) |
Dec 21, 2012 | 22.60 | 23.01 | 22.27 | 22.33 | 11,901,841 | -0.70(-3.06%) |
Dec 20, 2012 | 23.30 | 23.33 | 22.85 | 23.03 | 18,965,244 | -0.47(-2.00%) |
Dec 19, 2012 | 23.66 | 23.75 | 23.46 | 23.50 | 5,492,144 | -0.08(-0.33%) |
Dec 18, 2012 | 23.66 | 23.80 | 23.46 | 23.58 | 7,764,988 | -0.07(-0.30%) |
Dec 17, 2012 | 23.52 | 23.70 | 23.41 | 23.65 | 4,549,781 | +0.15(+0.62%) |
Dec 14, 2012 | 23.43 | 23.56 | 23.40 | 23.50 | 2,864,096 | +0.00(+0.00%) |
Dec 13, 2012 | 23.61 | 23.73 | 23.42 | 23.50 | 3,118,078 | -0.08(-0.33%) |
Dec 12, 2012 | 23.69 | 23.75 | 23.54 | 23.58 | 6,372,926 | -0.06(-0.24%) |
Dec 11, 2012 | 23.26 | 23.66 | 23.24 | 23.64 | 5,434,516 | +0.45(+1.92%) |
Dec 10, 2012 | 23.08 | 23.34 | 23.08 | 23.19 | 3,018,072 | +0.05(+0.21%) |
Dec 07, 2012 | 23.17 | 23.22 | 22.95 | 23.14 | 2,331,435 | +0.04(+0.18%) |
Dec 06, 2012 | 23.01 | 23.14 | 22.94 | 23.10 | 2,610,867 | +0.11(+0.49%) |
Dec 05, 2012 | 22.87 | 23.05 | 22.79 | 22.99 | 3,289,239 | +0.13(+0.55%) |