Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 23.87 | 23.93 | 23.73 | 23.73 | 7,477,045 | -0.10(-0.44%) |
Feb 27, 2013 | 23.70 | 23.90 | 23.54 | 23.83 | 6,367,259 | +0.13(+0.53%) |
Feb 26, 2013 | 23.58 | 23.74 | 23.24 | 23.70 | 6,542,972 | +0.10(+0.41%) |
Feb 25, 2013 | 24.04 | 24.15 | 23.61 | 23.61 | 7,553,874 | -0.30(-1.25%) |
Feb 22, 2013 | 24.13 | 24.17 | 23.86 | 23.90 | 6,503,123 | -0.01(-0.03%) |
Feb 21, 2013 | 24.07 | 24.15 | 23.81 | 23.91 | 8,687,789 | -0.29(-1.20%) |
Feb 20, 2013 | 24.64 | 24.64 | 24.15 | 24.20 | 10,441,223 | -0.43(-1.75%) |
Feb 19, 2013 | 24.26 | 24.65 | 24.21 | 24.63 | 9,917,945 | +0.38(+1.57%) |
Feb 15, 2013 | 23.62 | 24.25 | 23.62 | 24.25 | 21,225,998 | +1.01(+4.36%) |
Feb 14, 2013 | 22.97 | 23.34 | 22.92 | 23.24 | 9,796,657 | +0.18(+0.77%) |
Feb 13, 2013 | 22.88 | 23.06 | 22.69 | 23.06 | 9,119,499 | +0.26(+1.14%) |
Feb 12, 2013 | 22.37 | 22.82 | 22.26 | 22.80 | 7,478,352 | +0.39(+1.75%) |
Feb 11, 2013 | 22.40 | 22.53 | 22.30 | 22.41 | 5,969,617 | +0.04(+0.20%) |
Feb 08, 2013 | 22.43 | 22.56 | 22.32 | 22.37 | 6,470,854 | -0.04(-0.20%) |
Feb 07, 2013 | 22.43 | 22.83 | 22.28 | 22.41 | 10,155,864 | -0.07(-0.30%) |
Feb 06, 2013 | 21.72 | 22.54 | 21.66 | 22.48 | 11,210,205 | +1.43(+6.79%) |
Feb 04, 2013 | 21.15 | 21.20 | 20.95 | 21.05 | 11,015,230 | -0.17(-0.80%) |
Feb 01, 2013 | 21.32 | 21.44 | 21.07 | 21.22 | 6,404,986 | +0.10(+0.49%) |
Jan 31, 2013 | 21.18 | 21.31 | 21.05 | 21.12 | 7,321,409 | -0.12(-0.56%) |
Jan 30, 2013 | 21.27 | 21.42 | 21.09 | 21.24 | 7,312,349 | +0.05(+0.24%) |
Jan 29, 2013 | 21.21 | 21.34 | 21.04 | 21.18 | 6,014,615 | -0.01(-0.07%) |
Jan 28, 2013 | 21.41 | 21.41 | 20.87 | 21.20 | 5,654,447 | -0.24(-1.14%) |
Jan 25, 2013 | 21.52 | 21.61 | 21.23 | 21.44 | 4,072,175 | -0.04(-0.21%) |
Jan 24, 2013 | 21.24 | 21.52 | 21.24 | 21.49 | 4,325,437 | +0.27(+1.29%) |
Jan 23, 2013 | 21.42 | 21.54 | 21.19 | 21.21 | 2,854,867 | -0.33(-1.55%) |
Jan 22, 2013 | 21.21 | 21.55 | 21.20 | 21.55 | 5,346,593 | +0.35(+1.64%) |
Jan 18, 2013 | 21.35 | 21.35 | 21.03 | 21.20 | 3,998,502 | -0.10(-0.49%) |
Jan 17, 2013 | 21.11 | 21.41 | 21.06 | 21.30 | 5,291,581 | +0.29(+1.37%) |
Jan 16, 2013 | 20.97 | 21.06 | 20.87 | 21.01 | 3,504,603 | -0.02(-0.11%) |
Jan 15, 2013 | 21.01 | 21.06 | 20.86 | 21.04 | 4,095,543 | -0.10(-0.49%) |
Jan 14, 2013 | 20.98 | 21.17 | 20.88 | 21.14 | 3,286,853 | +0.16(+0.78%) |
Jan 11, 2013 | 21.01 | 21.01 | 20.72 | 20.98 | 3,883,018 | +0.00(+0.00%) |
Jan 10, 2013 | 21.15 | 21.18 | 20.92 | 20.98 | 4,688,695 | -0.10(-0.49%) |
Jan 09, 2013 | 21.03 | 21.22 | 20.82 | 21.08 | 5,175,893 | +0.10(+0.49%) |
Jan 08, 2013 | 20.67 | 20.99 | 20.65 | 20.98 | 5,217,851 | +0.24(+1.18%) |
Jan 07, 2013 | 21.54 | 21.54 | 20.67 | 20.73 | 11,266,652 | -0.90(-4.14%) |
Jan 04, 2013 | 21.09 | 21.68 | 21.07 | 21.63 | 7,893,483 | +0.58(+2.74%) |
Jan 03, 2013 | 21.29 | 21.29 | 20.95 | 21.05 | 5,364,658 | -0.17(-0.80%) |
Jan 02, 2013 | 20.88 | 21.23 | 20.25 | 21.22 | 9,021,113 | +0.97(+4.79%) |
Dec 31, 2012 | 19.98 | 20.28 | 19.91 | 20.25 | 6,195,212 | +0.22(+1.11%) |
Dec 28, 2012 | 20.24 | 20.39 | 20.02 | 20.03 | 5,835,503 | -0.32(-1.56%) |
Dec 27, 2012 | 20.31 | 20.40 | 20.18 | 20.35 | 6,636,150 | +0.01(+0.07%) |
Dec 26, 2012 | 20.52 | 20.57 | 20.31 | 20.33 | 5,128,122 | -0.20(-0.97%) |
Dec 24, 2012 | 20.49 | 20.74 | 20.42 | 20.53 | 1,930,642 | -0.03(-0.14%) |
Dec 21, 2012 | 20.61 | 20.63 | 20.32 | 20.56 | 7,950,911 | -0.19(-0.89%) |
Dec 20, 2012 | 20.74 | 20.75 | 20.61 | 20.75 | 5,749,604 | +0.10(+0.50%) |
Dec 19, 2012 | 20.78 | 20.81 | 20.60 | 20.64 | 7,365,574 | -0.14(-0.68%) |
Dec 18, 2012 | 20.29 | 20.80 | 20.19 | 20.78 | 9,752,050 | +0.51(+2.52%) |
Dec 17, 2012 | 20.02 | 20.32 | 20.02 | 20.27 | 6,507,805 | +0.22(+1.11%) |
Dec 14, 2012 | 20.04 | 20.12 | 20.00 | 20.05 | 6,974,804 | -0.04(-0.22%) |
Dec 13, 2012 | 20.15 | 20.25 | 20.04 | 20.10 | 6,541,909 | -0.05(-0.26%) |
Dec 12, 2012 | 20.18 | 20.30 | 20.10 | 20.15 | 6,043,376 | +0.04(+0.18%) |
Dec 11, 2012 | 19.98 | 20.21 | 19.91 | 20.11 | 5,746,736 | +0.15(+0.74%) |
Dec 10, 2012 | 20.07 | 20.15 | 19.91 | 19.96 | 4,410,558 | -0.16(-0.77%) |
Dec 07, 2012 | 19.84 | 20.13 | 19.75 | 20.12 | 6,195,677 | +0.34(+1.72%) |
Dec 06, 2012 | 19.85 | 19.86 | 19.52 | 19.78 | 7,873,935 | +0.00(+0.00%) |
Dec 05, 2012 | 19.81 | 20.04 | 19.75 | 19.78 | 6,598,780 | +0.01(+0.04%) |