Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 22.65 | 22.74 | 22.50 | 22.50 | 142,016 | -0.18(-0.79%) |
Feb 27, 2013 | 22.33 | 22.75 | 22.33 | 22.68 | 43,308 | +0.30(+1.34%) |
Feb 26, 2013 | 22.32 | 22.45 | 22.07 | 22.38 | 64,423 | -0.42(-1.84%) |
Feb 22, 2013 | 22.72 | 22.80 | 22.59 | 22.80 | 31,655 | +0.05(+0.22%) |
Feb 21, 2013 | 22.56 | 22.77 | 22.51 | 22.75 | 55,360 | -0.25(-1.09%) |
Feb 20, 2013 | 23.21 | 23.29 | 22.96 | 23.00 | 36,769 | -0.16(-0.69%) |
Feb 19, 2013 | 22.92 | 23.18 | 22.92 | 23.16 | 14,953 | +0.45(+1.98%) |
Feb 15, 2013 | 22.63 | 22.72 | 22.63 | 22.71 | 26,002 | +0.01(+0.04%) |
Feb 14, 2013 | 22.56 | 22.70 | 22.39 | 22.70 | 14,969 | -0.24(-1.05%) |
Feb 13, 2013 | 22.88 | 22.99 | 22.85 | 22.94 | 123,247 | +0.24(+1.06%) |
Feb 12, 2013 | 22.55 | 22.75 | 22.54 | 22.70 | 19,651 | +0.08(+0.35%) |
Feb 11, 2013 | 22.67 | 22.69 | 22.50 | 22.62 | 22,235 | -0.15(-0.66%) |
Feb 08, 2013 | 22.73 | 22.82 | 22.61 | 22.77 | 62,131 | -0.19(-0.83%) |
Feb 07, 2013 | 22.85 | 22.96 | 22.75 | 22.96 | 21,829 | -0.17(-0.73%) |
Feb 06, 2013 | 22.86 | 23.14 | 22.86 | 23.13 | 74,022 | +0.30(+1.31%) |
Feb 04, 2013 | 23.05 | 23.11 | 22.77 | 22.83 | 31,434 | -1.08(-4.52%) |
Feb 01, 2013 | 23.82 | 24.00 | 23.79 | 23.91 | 32,976 | +0.33(+1.40%) |
Jan 31, 2013 | 23.51 | 23.67 | 23.39 | 23.58 | 116,468 | -0.20(-0.84%) |
Jan 30, 2013 | 23.62 | 23.83 | 23.62 | 23.78 | 44,048 | -0.08(-0.34%) |
Jan 29, 2013 | 23.67 | 23.88 | 23.67 | 23.86 | 28,547 | +0.01(+0.04%) |
Jan 28, 2013 | 23.68 | 23.93 | 23.66 | 23.85 | 28,026 | +0.14(+0.59%) |
Jan 25, 2013 | 23.40 | 23.74 | 23.40 | 23.71 | 23,020 | +0.60(+2.60%) |
Jan 24, 2013 | 22.94 | 23.22 | 22.94 | 23.11 | 30,510 | +0.29(+1.27%) |
Jan 23, 2013 | 22.80 | 22.83 | 22.73 | 22.82 | 19,377 | -0.06(-0.26%) |
Jan 22, 2013 | 22.82 | 22.92 | 22.78 | 22.88 | 26,171 | -0.15(-0.65%) |
Jan 18, 2013 | 23.02 | 23.22 | 22.98 | 23.03 | 19,232 | -0.25(-1.07%) |
Jan 17, 2013 | 22.99 | 23.35 | 22.99 | 23.28 | 22,690 | +0.54(+2.37%) |
Jan 16, 2013 | 22.59 | 22.94 | 22.58 | 22.74 | 38,842 | +0.32(+1.43%) |
Jan 15, 2013 | 22.47 | 22.60 | 22.32 | 22.42 | 136,233 | -0.44(-1.92%) |
Jan 14, 2013 | 22.70 | 22.88 | 22.55 | 22.86 | 30,663 | +0.12(+0.53%) |
Jan 12, 2013 | 22.62 | 22.79 | 22.62 | 22.74 | 49,268 | +0.00(+0.00%) |
Jan 11, 2013 | 22.62 | 22.79 | 22.62 | 22.74 | 49,268 | +0.42(+1.88%) |
Jan 10, 2013 | 22.25 | 22.34 | 22.18 | 22.32 | 14,256 | +0.41(+1.88%) |
Jan 09, 2013 | 21.79 | 21.96 | 21.48 | 21.91 | 46,192 | +0.28(+1.29%) |
Jan 08, 2013 | 21.60 | 21.76 | 21.60 | 21.63 | 36,613 | -0.23(-1.05%) |
Jan 07, 2013 | 21.87 | 21.88 | 21.75 | 21.86 | 18,196 | -0.20(-0.90%) |
Jan 04, 2013 | 21.88 | 22.09 | 21.85 | 22.06 | 28,980 | +0.01(+0.04%) |
Jan 03, 2013 | 22.10 | 22.24 | 22.04 | 22.05 | 48,421 | -0.63(-2.78%) |
Jan 02, 2013 | 22.52 | 22.68 | 22.43 | 22.68 | 35,980 | +0.56(+2.53%) |
Dec 31, 2012 | 22.05 | 22.15 | 21.96 | 22.12 | 24,201 | +0.16(+0.73%) |
Dec 28, 2012 | 22.04 | 22.04 | 21.73 | 21.96 | 17,337 | +0.02(+0.09%) |
Dec 27, 2012 | 22.04 | 22.08 | 21.91 | 21.94 | 24,550 | -0.07(-0.32%) |
Dec 26, 2012 | 21.85 | 22.15 | 21.85 | 22.01 | 25,287 | +0.02(+0.09%) |
Dec 24, 2012 | 21.77 | 22.06 | 21.77 | 21.99 | 36,047 | +0.02(+0.09%) |
Dec 21, 2012 | 21.78 | 22.02 | 21.76 | 21.97 | 139,713 | -0.01(-0.05%) |
Dec 20, 2012 | 22.06 | 22.12 | 21.90 | 21.98 | 218,740 | -0.05(-0.23%) |
Dec 19, 2012 | 22.01 | 22.10 | 21.94 | 22.03 | 286,431 | +0.20(+0.92%) |
Dec 18, 2012 | 21.69 | 21.86 | 21.69 | 21.83 | 22,281 | +0.27(+1.25%) |
Dec 17, 2012 | 21.57 | 21.62 | 21.40 | 21.56 | 18,601 | +0.02(+0.09%) |
Dec 14, 2012 | 21.39 | 21.59 | 21.38 | 21.54 | 30,710 | +0.03(+0.14%) |
Dec 13, 2012 | 21.41 | 21.58 | 21.36 | 21.51 | 179,190 | +0.21(+0.99%) |
Dec 12, 2012 | 21.35 | 21.55 | 21.30 | 21.30 | 57,483 | +0.09(+0.42%) |
Dec 11, 2012 | 21.49 | 21.49 | 21.21 | 21.21 | 353,489 | -0.29(-1.35%) |
Dec 10, 2012 | 21.54 | 21.59 | 21.47 | 21.50 | 43,297 | +0.01(+0.05%) |
Dec 07, 2012 | 21.29 | 21.51 | 21.29 | 21.49 | 13,087 | +0.08(+0.37%) |
Dec 06, 2012 | 21.35 | 21.41 | 21.16 | 21.41 | 12,934 | +0.39(+1.86%) |
Dec 05, 2012 | 20.86 | 21.24 | 20.10 | 21.02 | 21,862 | +0.15(+0.72%) |