Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 23.31 | 23.45 | 23.27 | 23.27 | 36,958 | -0.05(-0.21%) |
Feb 27, 2013 | 23.00 | 23.37 | 23.00 | 23.32 | 18,703 | +0.28(+1.23%) |
Feb 26, 2013 | 22.98 | 23.06 | 22.88 | 23.04 | 22,565 | +0.11(+0.49%) |
Feb 25, 2013 | 23.37 | 23.38 | 22.92 | 22.92 | 36,423 | -0.33(-1.44%) |
Feb 22, 2013 | 23.12 | 23.26 | 23.11 | 23.26 | 28,253 | +0.22(+0.97%) |
Feb 21, 2013 | 23.16 | 23.16 | 23.00 | 23.04 | 34,799 | -0.23(-0.98%) |
Feb 20, 2013 | 23.46 | 23.49 | 23.26 | 23.26 | 23,737 | -0.21(-0.90%) |
Feb 19, 2013 | 23.40 | 23.47 | 23.40 | 23.47 | 11,665 | +0.13(+0.55%) |
Feb 15, 2013 | 23.39 | 23.40 | 23.30 | 23.35 | 15,893 | +0.00(+0.00%) |
Feb 14, 2013 | 23.28 | 23.37 | 23.28 | 23.35 | 14,361 | +0.02(+0.11%) |
Feb 13, 2013 | 23.35 | 23.38 | 23.26 | 23.32 | 31,122 | +0.02(+0.07%) |
Feb 12, 2013 | 23.32 | 23.36 | 23.30 | 23.30 | 38,087 | -0.02(-0.11%) |
Feb 11, 2013 | 23.36 | 23.36 | 23.30 | 23.33 | 39,948 | -0.04(-0.16%) |
Feb 08, 2013 | 23.32 | 23.38 | 23.32 | 23.37 | 28,069 | +0.17(+0.71%) |
Feb 07, 2013 | 23.19 | 23.21 | 23.04 | 23.20 | 22,855 | -0.02(-0.09%) |
Feb 06, 2013 | 23.15 | 23.25 | 23.12 | 23.22 | 810,541 | +0.24(+1.06%) |
Feb 04, 2013 | 23.13 | 23.17 | 22.97 | 22.98 | 41,200 | -0.26(-1.14%) |
Feb 01, 2013 | 23.16 | 23.28 | 23.14 | 23.24 | 83,276 | +0.21(+0.90%) |
Jan 31, 2013 | 23.02 | 23.11 | 22.99 | 23.04 | 101,020 | -0.00(-0.01%) |
Jan 30, 2013 | 23.14 | 23.14 | 23.01 | 23.04 | 30,819 | -0.11(-0.48%) |
Jan 29, 2013 | 23.07 | 23.16 | 22.99 | 23.15 | 90,103 | +0.05(+0.20%) |
Jan 28, 2013 | 23.14 | 23.15 | 23.05 | 23.10 | 447,979 | +0.00(+0.00%) |
Jan 25, 2013 | 23.08 | 23.14 | 23.03 | 23.10 | 26,989 | +0.11(+0.47%) |
Jan 24, 2013 | 22.95 | 23.12 | 22.95 | 22.99 | 72,713 | -0.07(-0.30%) |
Jan 23, 2013 | 23.03 | 23.09 | 23.02 | 23.07 | 139,008 | +0.09(+0.38%) |
Jan 22, 2013 | 22.93 | 22.98 | 22.85 | 22.98 | 270,387 | +0.07(+0.31%) |
Jan 18, 2013 | 22.88 | 22.92 | 22.78 | 22.91 | 118,906 | +0.03(+0.14%) |
Jan 17, 2013 | 22.83 | 22.93 | 22.78 | 22.88 | 268,805 | +0.15(+0.65%) |
Jan 16, 2013 | 22.70 | 22.76 | 22.66 | 22.73 | 97,817 | +0.00(+0.00%) |
Jan 15, 2013 | 22.63 | 22.73 | 22.61 | 22.73 | 91,828 | +0.00(+0.02%) |
Jan 14, 2013 | 22.73 | 22.76 | 22.66 | 22.72 | 248,825 | -0.05(-0.22%) |
Jan 11, 2013 | 22.73 | 22.77 | 22.69 | 22.77 | 148,265 | +0.04(+0.18%) |
Jan 10, 2013 | 22.74 | 22.76 | 22.62 | 22.73 | 255,633 | +0.09(+0.38%) |
Jan 09, 2013 | 22.62 | 22.68 | 22.61 | 22.64 | 83,583 | +0.11(+0.48%) |
Jan 08, 2013 | 22.59 | 22.62 | 22.45 | 22.54 | 119,248 | -0.07(-0.32%) |
Jan 07, 2013 | 22.57 | 22.64 | 22.51 | 22.61 | 174,481 | -0.02(-0.08%) |
Jan 04, 2013 | 22.64 | 22.67 | 22.57 | 22.63 | 71,610 | +0.07(+0.31%) |
Jan 03, 2013 | 22.63 | 22.69 | 22.53 | 22.56 | 410,282 | -0.05(-0.22%) |
Jan 02, 2013 | 22.52 | 22.61 | 22.43 | 22.61 | 181,531 | +0.56(+2.55%) |
Dec 31, 2012 | 21.65 | 22.07 | 21.65 | 22.05 | 628,760 | +0.40(+1.83%) |
Dec 28, 2012 | 21.75 | 21.83 | 21.65 | 21.65 | 486,573 | -0.24(-1.11%) |
Dec 27, 2012 | 21.88 | 21.91 | 21.64 | 21.89 | 1,447,120 | +0.02(+0.11%) |
Dec 26, 2012 | 22.06 | 22.06 | 21.84 | 21.87 | 239,509 | -0.17(-0.79%) |
Dec 24, 2012 | 22.05 | 22.06 | 22.01 | 22.04 | 100,361 | -0.04(-0.19%) |
Dec 21, 2012 | 22.23 | 22.23 | 21.97 | 22.08 | 200,867 | -0.18(-0.80%) |
Dec 20, 2012 | 22.17 | 22.26 | 22.10 | 22.26 | 135,803 | +0.07(+0.30%) |
Dec 19, 2012 | 22.35 | 22.35 | 22.19 | 22.19 | 212,947 | -0.12(-0.53%) |
Dec 18, 2012 | 22.10 | 22.33 | 22.06 | 22.31 | 180,748 | +0.27(+1.21%) |
Dec 17, 2012 | 21.86 | 22.05 | 21.86 | 22.04 | 444,536 | +0.25(+1.17%) |
Dec 14, 2012 | 21.85 | 21.90 | 21.77 | 21.79 | 302,509 | -0.12(-0.56%) |
Dec 13, 2012 | 22.09 | 22.10 | 21.86 | 21.91 | 305,053 | -0.14(-0.65%) |
Dec 12, 2012 | 22.20 | 22.23 | 22.02 | 22.06 | 249,357 | -0.04(-0.17%) |
Dec 11, 2012 | 22.03 | 22.18 | 22.03 | 22.09 | 253,936 | +0.17(+0.77%) |
Dec 10, 2012 | 21.86 | 22.00 | 21.85 | 21.93 | 464,752 | +0.03(+0.13%) |
Dec 07, 2012 | 21.98 | 21.98 | 21.82 | 21.90 | 334,556 | +0.01(+0.04%) |
Dec 06, 2012 | 21.77 | 21.91 | 21.77 | 21.89 | 119,612 | +0.09(+0.40%) |
Dec 05, 2012 | 21.89 | 21.91 | 21.72 | 21.80 | 107,844 | -0.07(-0.34%) |