Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 22.67 | 22.78 | 22.63 | 22.64 | 8,809 | -0.10(-0.43%) |
Feb 27, 2013 | 22.54 | 22.74 | 22.49 | 22.74 | 6,158 | +0.40(+1.79%) |
Feb 26, 2013 | 22.24 | 22.34 | 22.14 | 22.34 | 6,732 | -0.11(-0.49%) |
Feb 22, 2013 | 22.58 | 22.58 | 22.35 | 22.45 | 9,855 | -0.04(-0.17%) |
Feb 21, 2013 | 22.50 | 22.50 | 22.36 | 22.49 | 5,886 | -0.37(-1.61%) |
Feb 20, 2013 | 23.09 | 23.09 | 22.85 | 22.85 | 10,995 | -0.33(-1.41%) |
Feb 19, 2013 | 23.20 | 23.25 | 23.16 | 23.18 | 7,250 | +0.05(+0.21%) |
Feb 15, 2013 | 23.14 | 23.14 | 23.08 | 23.13 | 3,749 | +0.02(+0.11%) |
Feb 14, 2013 | 23.07 | 23.12 | 23.03 | 23.11 | 3,000 | -0.05(-0.21%) |
Feb 13, 2013 | 23.24 | 23.24 | 23.10 | 23.16 | 4,452 | +0.12(+0.53%) |
Feb 12, 2013 | 23.08 | 23.08 | 23.03 | 23.03 | 3,773 | -0.07(-0.32%) |
Feb 11, 2013 | 23.07 | 23.11 | 23.03 | 23.11 | 8,819 | +0.06(+0.25%) |
Feb 08, 2013 | 23.05 | 23.07 | 22.94 | 23.05 | 7,799 | +0.11(+0.46%) |
Feb 07, 2013 | 23.05 | 23.05 | 22.88 | 22.94 | 9,980 | -0.18(-0.78%) |
Feb 06, 2013 | 23.03 | 23.12 | 22.70 | 23.12 | 5,941 | +0.05(+0.20%) |
Feb 04, 2013 | 23.18 | 23.18 | 22.89 | 23.08 | 9,571 | -0.28(-1.21%) |
Feb 01, 2013 | 23.34 | 23.42 | 23.29 | 23.36 | 3,913 | +0.16(+0.70%) |
Jan 31, 2013 | 23.16 | 23.23 | 23.05 | 23.20 | 5,577 | -0.08(-0.36%) |
Jan 30, 2013 | 23.28 | 23.34 | 23.25 | 23.28 | 2,479 | +0.03(+0.13%) |
Jan 29, 2013 | 23.12 | 23.25 | 23.12 | 23.25 | 6,143 | +0.03(+0.12%) |
Jan 28, 2013 | 23.21 | 23.40 | 23.16 | 23.22 | 29,140 | -0.08(-0.35%) |
Jan 25, 2013 | 23.24 | 23.36 | 23.22 | 23.30 | 15,757 | +0.11(+0.46%) |
Jan 24, 2013 | 23.14 | 23.25 | 23.07 | 23.20 | 5,391 | +0.13(+0.57%) |
Jan 23, 2013 | 22.96 | 23.07 | 22.92 | 23.07 | 7,148 | +0.08(+0.36%) |
Jan 22, 2013 | 22.85 | 23.03 | 22.85 | 22.98 | 14,872 | +0.13(+0.57%) |
Jan 18, 2013 | 22.80 | 22.85 | 22.71 | 22.85 | 20,185 | +0.03(+0.14%) |
Jan 17, 2013 | 22.77 | 22.86 | 22.71 | 22.82 | 33,338 | +0.24(+1.04%) |
Jan 16, 2013 | 22.61 | 22.65 | 22.59 | 22.59 | 15,759 | -0.11(-0.50%) |
Jan 15, 2013 | 22.67 | 22.70 | 22.63 | 22.70 | 5,919 | +0.02(+0.11%) |
Jan 14, 2013 | 22.68 | 22.71 | 22.51 | 22.67 | 10,766 | +0.02(+0.07%) |
Jan 11, 2013 | 22.62 | 22.69 | 22.62 | 22.66 | 2,621 | +0.01(+0.04%) |
Jan 10, 2013 | 22.51 | 22.67 | 22.48 | 22.65 | 15,297 | +0.15(+0.65%) |
Jan 09, 2013 | 22.45 | 22.51 | 22.37 | 22.50 | 46,853 | +0.24(+1.08%) |
Jan 08, 2013 | 22.35 | 22.36 | 22.10 | 22.26 | 19,965 | +0.16(+0.72%) |
Jan 07, 2013 | 22.30 | 22.34 | 22.07 | 22.10 | 51,003 | -0.34(-1.49%) |
Jan 04, 2013 | 22.40 | 22.54 | 22.34 | 22.44 | 13,452 | +0.13(+0.59%) |
Jan 03, 2013 | 22.32 | 22.43 | 22.21 | 22.31 | 41,563 | -0.06(-0.26%) |
Jan 02, 2013 | 22.40 | 22.40 | 22.04 | 22.36 | 48,328 | +0.33(+1.48%) |
Dec 31, 2012 | 21.86 | 22.04 | 21.86 | 22.04 | 1,108 | +0.32(+1.47%) |
Dec 28, 2012 | 21.72 | 21.72 | 21.58 | 21.72 | 1,425 | -0.08(-0.37%) |
Dec 27, 2012 | 21.84 | 21.84 | 21.64 | 21.80 | 1,846 | -0.01(-0.04%) |
Dec 26, 2012 | 21.73 | 21.87 | 21.73 | 21.81 | 16,082 | +0.05(+0.23%) |
Dec 24, 2012 | 22.11 | 22.11 | 21.76 | 21.76 | 5,590 | +0.00(+0.00%) |
Dec 21, 2012 | 21.72 | 21.76 | 21.56 | 21.76 | 6,599 | -0.13(-0.60%) |
Dec 20, 2012 | 22.03 | 22.03 | 21.85 | 21.89 | 1,980 | -0.01(-0.03%) |
Dec 19, 2012 | 21.90 | 22.01 | 21.90 | 21.90 | 3,117 | +0.01(+0.04%) |
Dec 18, 2012 | 21.71 | 21.90 | 21.71 | 21.89 | 8,350 | +0.08(+0.38%) |
Dec 17, 2012 | 21.77 | 21.81 | 21.64 | 21.81 | 3,999 | +0.10(+0.45%) |
Dec 14, 2012 | 21.67 | 21.76 | 21.63 | 21.71 | 4,937 | +0.07(+0.34%) |
Dec 13, 2012 | 21.80 | 21.81 | 21.57 | 21.64 | 3,884 | -0.14(-0.64%) |
Dec 12, 2012 | 21.81 | 21.87 | 21.71 | 21.78 | 2,830 | -0.03(-0.15%) |
Dec 11, 2012 | 21.68 | 21.82 | 21.68 | 21.81 | 4,748 | +0.19(+0.87%) |
Dec 10, 2012 | 21.55 | 21.62 | 21.46 | 21.62 | 7,085 | +0.06(+0.27%) |
Dec 07, 2012 | 21.41 | 21.56 | 21.41 | 21.56 | 1,788 | +0.20(+0.96%) |
Dec 06, 2012 | 21.37 | 21.43 | 21.36 | 21.36 | 856 | -0.11(-0.53%) |
Dec 05, 2012 | 21.62 | 21.62 | 21.41 | 21.47 | 1,315 | +0.08(+0.38%) |