Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 21, 2013 | 24.30 | 24.30 | 24.30 | 24.30 | 0 | +0.00(+0.00%) |
Mar 15, 2013 | 24.44 | 24.30 | 24.30 | 24.30 | 1,900 | -0.24(-0.98%) |
Mar 14, 2013 | 24.54 | 24.54 | 24.54 | 24.54 | 200 | +0.04(+0.16%) |
Mar 08, 2013 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | -0.05(-0.20%) |
Mar 07, 2013 | 24.55 | 24.55 | 24.55 | 24.55 | 102 | -0.07(-0.28%) |
Mar 04, 2013 | 24.62 | 24.62 | 24.62 | 24.62 | 300 | +0.10(+0.41%) |
Mar 01, 2013 | 24.50 | 24.52 | 24.50 | 24.52 | 2,968 | +0.33(+1.36%) |
Feb 22, 2013 | 24.19 | 24.19 | 24.19 | 24.19 | 0 | -0.01(-0.04%) |
Feb 14, 2013 | 24.20 | 24.20 | 24.20 | 24.20 | 0 | +0.07(+0.29%) |
Feb 13, 2013 | 24.28 | 24.28 | 24.13 | 24.13 | 750 | -0.07(-0.29%) |
Feb 12, 2013 | 24.21 | 24.21 | 24.20 | 24.20 | 1,200 | -0.07(-0.29%) |
Feb 11, 2013 | 24.27 | 24.27 | 24.27 | 24.27 | 410 | +0.06(+0.23%) |
Feb 08, 2013 | 24.41 | 24.41 | 24.19 | 24.21 | 1,206 | -0.33(-1.33%) |
Feb 04, 2013 | 24.54 | 24.54 | 24.54 | 24.54 | 200 | -0.14(-0.57%) |
Feb 01, 2013 | 24.03 | 24.68 | 24.03 | 24.68 | 12,184 | +0.66(+2.75%) |
Jan 30, 2013 | 24.05 | 24.02 | 24.02 | 24.02 | 9,800 | -0.11(-0.46%) |
Jan 29, 2013 | 24.00 | 24.15 | 23.99 | 24.13 | 6,699 | -0.06(-0.24%) |
Jan 28, 2013 | 24.19 | 24.19 | 24.19 | 24.19 | 410 | +0.02(+0.09%) |
Jan 25, 2013 | 24.08 | 24.22 | 24.08 | 24.17 | 8,500 | +0.02(+0.07%) |
Jan 24, 2013 | 24.26 | 24.26 | 24.13 | 24.15 | 5,600 | +0.03(+0.12%) |
Jan 23, 2013 | 24.04 | 24.12 | 24.04 | 24.12 | 2,600 | +0.05(+0.21%) |
Jan 22, 2013 | 24.08 | 24.08 | 24.07 | 24.07 | 500 | -0.23(-0.95%) |
Jan 18, 2013 | 24.38 | 24.38 | 24.25 | 24.30 | 6,000 | +0.02(+0.08%) |
Jan 17, 2013 | 24.23 | 24.30 | 24.23 | 24.28 | 5,200 | -0.12(-0.49%) |
Jan 12, 2013 | 24.40 | 24.40 | 24.40 | 0 | +0.00(+0.00%) | |
Jan 11, 2013 | 24.60 | 24.40 | 24.40 | 24.40 | 6,000 | -0.25(-1.01%) |
Jan 09, 2013 | 24.52 | 24.65 | 24.65 | 24.65 | 13,700 | +0.23(+0.94%) |
Jan 08, 2013 | 24.35 | 24.58 | 24.35 | 24.42 | 2,600 | -0.08(-0.33%) |
Jan 07, 2013 | 24.34 | 24.54 | 24.34 | 24.50 | 6,800 | +0.08(+0.33%) |
Jan 04, 2013 | 24.40 | 24.42 | 24.40 | 24.42 | 200 | +0.01(+0.04%) |
Jan 03, 2013 | 24.50 | 24.70 | 24.37 | 24.41 | 6,100 | -0.16(-0.66%) |
Jan 02, 2013 | 24.61 | 24.65 | 24.42 | 24.57 | 7,400 | +0.15(+0.62%) |
Dec 31, 2012 | 24.45 | 24.57 | 24.40 | 24.42 | 10,400 | +0.06(+0.25%) |
Dec 28, 2012 | 24.44 | 24.75 | 24.34 | 24.36 | 55,900 | -0.07(-0.29%) |
Dec 27, 2012 | 24.46 | 24.83 | 24.38 | 24.43 | 35,615 | +0.02(+0.08%) |
Dec 26, 2012 | 24.42 | 24.95 | 24.41 | 24.41 | 21,126 | -0.09(-0.37%) |
Dec 24, 2012 | 24.35 | 24.99 | 24.31 | 24.50 | 22,400 | +0.00(+0.00%) |
Dec 21, 2012 | 24.37 | 25.05 | 24.37 | 24.50 | 50,134 | -0.06(-0.24%) |
Dec 20, 2012 | 24.37 | 24.92 | 24.37 | 24.56 | 8,000 | +0.05(+0.20%) |
Dec 19, 2012 | 24.53 | 24.70 | 24.51 | 24.51 | 8,800 | +0.01(+0.04%) |
Dec 18, 2012 | 24.56 | 24.80 | 24.50 | 24.50 | 17,100 | -0.22(-0.89%) |
Dec 17, 2012 | 24.52 | 24.77 | 24.52 | 24.72 | 13,800 | +0.12(+0.49%) |
Dec 14, 2012 | 24.58 | 24.72 | 24.58 | 24.60 | 4,600 | -0.09(-0.36%) |
Dec 13, 2012 | 24.70 | 24.78 | 24.68 | 24.69 | 7,220 | -0.13(-0.52%) |
Dec 12, 2012 | 25.03 | 25.03 | 24.78 | 24.82 | 9,922 | -0.23(-0.92%) |
Dec 11, 2012 | 24.98 | 25.05 | 24.98 | 25.05 | 1,200 | +0.00(+0.00%) |
Dec 07, 2012 | 25.06 | 25.05 | 25.05 | 25.05 | 20,000 | +0.12(+0.48%) |
Dec 06, 2012 | 24.93 | 24.93 | 24.93 | 24.93 | 300 | -0.40(-1.58%) |
Nov 29, 2012 | 25.29 | 25.33 | 25.33 | 25.33 | 15,400 | +0.09(+0.36%) |
Nov 28, 2012 | 25.24 | 25.24 | 25.24 | 25.24 | 300 | -0.14(-0.55%) |
Nov 27, 2012 | 25.38 | 25.38 | 25.38 | 25.38 | 250 | -0.15(-0.59%) |
Nov 24, 2012 | 25.53 | 25.53 | 25.53 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 25.53 | 25.53 | 25.53 | 25.53 | 200 | +0.03(+0.12%) |
Nov 20, 2012 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.17(+0.67%) |
Nov 16, 2012 | 25.12 | 25.33 | 25.33 | 25.33 | 8,800 | +0.39(+1.56%) |
Nov 15, 2012 | 24.94 | 24.94 | 24.94 | 24.94 | 1,200 | -0.41(-1.62%) |
Nov 13, 2012 | 25.33 | 25.35 | 25.35 | 25.35 | 4,100 | +0.20(+0.79%) |
Nov 12, 2012 | 25.15 | 25.15 | 25.15 | 25.15 | 3,200 | +0.01(+0.04%) |
Nov 09, 2012 | 24.89 | 25.26 | 24.89 | 25.14 | 600 | -0.20(-0.79%) |
Nov 08, 2012 | 25.34 | 25.34 | 25.34 | 25.34 | 120 | +0.20(+0.80%) |
Nov 07, 2012 | 25.06 | 25.20 | 25.06 | 25.14 | 22,507 | +0.16(+0.64%) |
Nov 06, 2012 | 25.05 | 25.05 | 24.97 | 24.98 | 39,330 | -0.12(-0.48%) |
Nov 05, 2012 | 25.01 | 26.00 | 25.01 | 25.10 | 15,000 | +0.00(+0.00%) |
Nov 02, 2012 | 25.10 | 25.10 | 25.10 | 25.10 | 17,777 | -0.12(-0.48%) |
Nov 01, 2012 | 25.22 | 25.22 | 25.22 | 25.22 | 1,000 | -0.08(-0.32%) |
Oct 26, 2012 | 25.30 | 25.30 | 25.30 | 25.30 | 1,000 | -0.02(-0.08%) |
Oct 25, 2012 | 25.32 | 25.32 | 25.32 | 25.32 | 1,000 | -0.13(-0.51%) |
Oct 24, 2012 | 25.42 | 25.45 | 25.22 | 25.45 | 2,822 | +0.15(+0.59%) |
Oct 23, 2012 | 25.30 | 25.30 | 25.30 | 25.30 | 200 | +0.13(+0.52%) |
Oct 19, 2012 | 25.17 | 25.17 | 25.17 | 25.17 | 1,000 | +0.05(+0.20%) |
Oct 18, 2012 | 25.16 | 25.16 | 25.12 | 25.12 | 1,100 | -0.20(-0.79%) |
Oct 17, 2012 | 25.35 | 25.35 | 25.32 | 25.32 | 5,500 | +0.12(+0.48%) |
Oct 16, 2012 | 25.20 | 25.20 | 25.20 | 25.20 | 1,000 | -0.08(-0.32%) |
Oct 15, 2012 | 25.28 | 25.28 | 25.28 | 25.28 | 1,000 | +0.08(+0.32%) |
Oct 12, 2012 | 25.20 | 25.20 | 25.20 | 25.20 | 1,000 | +0.10(+0.40%) |
Oct 11, 2012 | 25.10 | 25.10 | 25.10 | 25.10 | 1,000 | -0.21(-0.83%) |
Oct 10, 2012 | 25.31 | 25.31 | 25.31 | 25.31 | 1,000 | -0.09(-0.33%) |
Oct 09, 2012 | 25.49 | 25.49 | 25.36 | 25.39 | 1,651 | -0.00(-0.02%) |
Oct 08, 2012 | 25.40 | 25.40 | 25.40 | 25.40 | 1,000 | -0.17(-0.66%) |
Oct 05, 2012 | 25.57 | 25.57 | 25.57 | 25.57 | 1,000 | +0.01(+0.04%) |
Oct 04, 2012 | 25.56 | 25.56 | 25.56 | 25.56 | 1,000 | +0.19(+0.75%) |
Oct 03, 2012 | 25.37 | 25.37 | 25.37 | 25.37 | 1,000 | +0.10(+0.39%) |
Oct 02, 2012 | 25.25 | 25.27 | 25.25 | 25.27 | 460 | +0.02(+0.09%) |
Oct 01, 2012 | 24.85 | 25.25 | 24.85 | 25.25 | 300 | -0.13(-0.51%) |
Sep 28, 2012 | 25.68 | 25.68 | 25.25 | 25.38 | 1,852 | +0.08(+0.33%) |
Sep 26, 2012 | 25.41 | 25.30 | 25.30 | 25.30 | 1,700 | +0.06(+0.22%) |
Sep 25, 2012 | 25.00 | 25.24 | 25.00 | 25.24 | 8,490 | +0.23(+0.92%) |
Sep 24, 2012 | 25.04 | 25.04 | 25.01 | 25.01 | 200 | +0.20(+0.81%) |
Sep 21, 2012 | 24.81 | 24.81 | 24.81 | 24.81 | 500 | +0.31(+1.27%) |
Sep 20, 2012 | 24.50 | 24.50 | 24.50 | 24.50 | 700 | +0.02(+0.08%) |
Sep 19, 2012 | 24.48 | 24.48 | 24.48 | 24.48 | 185 | -0.02(-0.08%) |
Sep 18, 2012 | 23.70 | 24.50 | 23.70 | 24.50 | 604 | +0.40(+1.66%) |
Sep 14, 2012 | 24.54 | 24.10 | 24.10 | 24.10 | 1,000 | -0.59(-2.39%) |
Sep 13, 2012 | 24.65 | 24.74 | 24.43 | 24.69 | 26,614 | -0.19(-0.76%) |
Sep 12, 2012 | 24.82 | 25.00 | 24.76 | 24.88 | 21,446 | -0.24(-0.96%) |
Sep 10, 2012 | 24.99 | 25.12 | 25.12 | 25.12 | 66,900 | -0.36(-1.41%) |
Sep 06, 2012 | 25.48 | 25.48 | 25.48 | 25.48 | 4,500 | -0.38(-1.47%) |
Sep 04, 2012 | 25.25 | 25.86 | 25.86 | 25.86 | 2,300 | +0.25(+0.98%) |
Aug 28, 2012 | 25.61 | 25.61 | 25.61 | 25.61 | 0 | -0.09(-0.35%) |
Aug 27, 2012 | 25.62 | 25.70 | 25.62 | 25.70 | 2,700 | +0.28(+1.10%) |
Aug 23, 2012 | 25.42 | 25.42 | 25.42 | 25.42 | 1,800 | +0.23(+0.91%) |
Aug 22, 2012 | 25.19 | 25.19 | 25.19 | 25.19 | 1,720 | +0.04(+0.16%) |
Aug 20, 2012 | 25.15 | 25.15 | 25.15 | 25.15 | 100 | -0.08(-0.32%) |
Aug 17, 2012 | 24.99 | 25.23 | 24.99 | 25.23 | 750 | +0.00(+0.00%) |
Aug 16, 2012 | 25.25 | 25.25 | 25.23 | 25.23 | 1,850 | -0.27(-1.06%) |
Aug 15, 2012 | 25.46 | 25.50 | 24.91 | 25.50 | 4,600 | +0.14(+0.55%) |
Aug 14, 2012 | 25.36 | 25.36 | 25.36 | 25.36 | 1,110 | +0.03(+0.12%) |
Aug 13, 2012 | 25.32 | 25.33 | 25.32 | 25.33 | 2,490 | +0.05(+0.20%) |
Aug 10, 2012 | 25.27 | 25.28 | 25.27 | 25.28 | 9,681 | -0.04(-0.16%) |
Aug 09, 2012 | 25.33 | 25.34 | 25.32 | 25.32 | 3,300 | -0.30(-1.17%) |
Aug 08, 2012 | 25.62 | 25.62 | 25.62 | 25.62 | 1,300 | -0.60(-2.29%) |
Aug 06, 2012 | 26.54 | 26.22 | 26.22 | 26.22 | 1,800 | -0.34(-1.28%) |
Aug 03, 2012 | 26.59 | 26.61 | 26.47 | 26.56 | 2,100 | -0.32(-1.19%) |
Aug 02, 2012 | 26.27 | 26.88 | 26.27 | 26.88 | 49,293 | +0.58(+2.20%) |
Aug 01, 2012 | 26.21 | 26.30 | 26.12 | 26.30 | 40,367 | -0.05(-0.19%) |
Jul 31, 2012 | 27.16 | 27.16 | 26.35 | 26.35 | 2,950 | -0.22(-0.83%) |
Jul 30, 2012 | 26.60 | 26.60 | 26.57 | 26.57 | 800 | -0.03(-0.11%) |
Jul 27, 2012 | 26.62 | 26.62 | 26.59 | 26.60 | 8,600 | -0.23(-0.85%) |
Jul 26, 2012 | 27.33 | 27.33 | 26.83 | 26.83 | 400 | +0.10(+0.37%) |
Jul 25, 2012 | 26.63 | 26.73 | 26.63 | 26.73 | 1,650 | +0.08(+0.30%) |
Jul 24, 2012 | 26.85 | 26.85 | 26.61 | 26.65 | 700 | +0.16(+0.60%) |
Jul 23, 2012 | 26.50 | 26.50 | 26.47 | 26.49 | 5,943 | +0.31(+1.18%) |
Jul 20, 2012 | 25.93 | 26.18 | 25.93 | 26.18 | 1,800 | +0.11(+0.42%) |
Jul 19, 2012 | 26.11 | 26.11 | 25.35 | 26.07 | 3,875 | -0.36(-1.36%) |
Jul 18, 2012 | 26.22 | 26.50 | 26.22 | 26.43 | 600 | +0.06(+0.23%) |
Jul 14, 2012 | 26.37 | 26.37 | 26.37 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 26.37 | 26.37 | 26.37 | 26.37 | 581 | +0.01(+0.04%) |
Jul 12, 2012 | 26.09 | 26.36 | 26.07 | 26.36 | 4,532 | +0.11(+0.42%) |
Jul 10, 2012 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | +0.13(+0.50%) |
Jul 09, 2012 | 25.98 | 26.14 | 25.98 | 26.12 | 2,200 | +0.42(+1.63%) |
Jul 06, 2012 | 25.62 | 25.72 | 25.62 | 25.70 | 1,600 | +0.25(+0.98%) |
Jul 05, 2012 | 25.45 | 25.45 | 25.45 | 25.45 | 1,200 | -0.01(-0.04%) |
Jul 03, 2012 | 25.46 | 25.46 | 25.46 | 25.46 | 116 | +0.05(+0.20%) |
Jul 02, 2012 | 24.12 | 25.58 | 24.12 | 25.41 | 4,991 | +0.06(+0.24%) |
Jun 29, 2012 | 25.32 | 25.35 | 25.30 | 25.35 | 1,398 | -0.45(-1.74%) |
Jun 27, 2012 | 25.81 | 25.80 | 25.80 | 25.80 | 500 | -0.33(-1.26%) |
Jun 26, 2012 | 26.03 | 26.13 | 26.03 | 26.13 | 900 | +0.10(+0.38%) |
Jun 25, 2012 | 25.82 | 26.03 | 25.82 | 26.03 | 540 | +0.30(+1.17%) |
Jun 22, 2012 | 25.73 | 25.73 | 25.73 | 25.73 | 400 | +0.01(+0.04%) |
Jun 21, 2012 | 25.61 | 25.72 | 25.61 | 25.72 | 700 | +0.15(+0.57%) |
Jun 20, 2012 | 26.25 | 26.25 | 25.57 | 25.57 | 250 | -0.34(-1.30%) |
Jun 18, 2012 | 25.99 | 25.91 | 25.91 | 25.91 | 2,900 | +0.04(+0.15%) |
Jun 15, 2012 | 25.81 | 25.88 | 25.81 | 25.87 | 1,100 | -0.02(-0.08%) |
Jun 14, 2012 | 25.93 | 25.93 | 25.89 | 25.89 | 1,255 | +0.15(+0.58%) |
Jun 13, 2012 | 25.75 | 25.85 | 25.74 | 25.74 | 5,350 | -0.01(-0.04%) |
Jun 12, 2012 | 25.75 | 25.75 | 25.75 | 25.75 | 500 | +0.10(+0.39%) |
Jun 11, 2012 | 25.66 | 25.66 | 25.65 | 25.65 | 1,200 | +0.23(+0.90%) |
Jun 08, 2012 | 25.42 | 25.42 | 25.42 | 25.42 | 900 | +0.00(+0.00%) |
Jun 07, 2012 | 25.41 | 25.42 | 25.32 | 25.42 | 2,645 | -0.02(-0.08%) |
Jun 06, 2012 | 25.49 | 25.49 | 25.44 | 25.44 | 894 | -0.18(-0.70%) |
Jun 04, 2012 | 25.62 | 25.62 | 25.62 | 25.62 | 500 | -0.01(-0.04%) |
Jun 01, 2012 | 25.62 | 25.63 | 25.54 | 25.63 | 1,380 | -0.04(-0.16%) |
May 31, 2012 | 25.60 | 25.67 | 25.50 | 25.67 | 2,000 | +0.01(+0.04%) |
May 30, 2012 | 25.65 | 25.66 | 25.65 | 25.66 | 1,700 | +0.16(+0.63%) |
May 29, 2012 | 25.58 | 25.58 | 25.50 | 25.50 | 1,398 | -0.22(-0.86%) |
May 25, 2012 | 25.72 | 25.72 | 25.72 | 25.72 | 100 | +0.07(+0.27%) |
May 24, 2012 | 25.63 | 25.65 | 25.63 | 25.65 | 800 | -0.04(-0.16%) |
May 23, 2012 | 25.69 | 25.69 | 25.69 | 25.69 | 200 | +0.20(+0.78%) |
May 22, 2012 | 26.00 | 26.00 | 25.47 | 25.49 | 600 | +0.03(+0.12%) |
May 21, 2012 | 26.98 | 26.98 | 25.37 | 25.46 | 2,000 | +0.02(+0.08%) |
May 18, 2012 | 25.25 | 25.44 | 25.25 | 25.44 | 1,325 | +0.15(+0.59%) |
May 17, 2012 | 25.29 | 25.29 | 25.29 | 25.29 | 1,000 | -0.04(-0.16%) |
May 16, 2012 | 25.15 | 25.33 | 25.15 | 25.33 | 1,725 | +0.18(+0.72%) |
May 15, 2012 | 25.02 | 25.15 | 25.02 | 25.15 | 1,200 | +0.15(+0.60%) |
May 14, 2012 | 25.00 | 25.00 | 25.00 | 25.00 | 1,000 | +0.12(+0.48%) |
May 11, 2012 | 24.88 | 24.88 | 24.88 | 24.88 | 200 | +0.15(+0.61%) |
May 10, 2012 | 24.73 | 24.73 | 24.73 | 24.73 | 200 | -0.29(-1.16%) |
May 09, 2012 | 24.87 | 25.02 | 24.87 | 25.02 | 2,080 | +0.23(+0.93%) |
May 04, 2012 | 24.79 | 24.79 | 24.79 | 24.79 | 0 | +0.09(+0.36%) |
May 03, 2012 | 24.70 | 24.70 | 24.70 | 24.70 | 200 | +0.12(+0.49%) |
Apr 27, 2012 | 24.58 | 24.58 | 24.58 | 24.58 | 1,700 | +0.01(+0.04%) |
Apr 26, 2012 | 24.57 | 24.57 | 24.57 | 24.57 | 200 | +0.07(+0.29%) |
Apr 23, 2012 | 24.50 | 24.50 | 24.50 | 24.50 | 200 | +0.12(+0.49%) |
Apr 20, 2012 | 24.38 | 24.38 | 24.38 | 24.38 | 500 | +0.04(+0.16%) |
Apr 19, 2012 | 24.33 | 24.34 | 24.33 | 24.34 | 700 | +0.07(+0.29%) |
Apr 18, 2012 | 24.27 | 24.27 | 24.27 | 24.27 | 200 | +0.12(+0.50%) |
Apr 17, 2012 | 24.15 | 24.15 | 24.15 | 24.15 | 500 | -0.11(-0.45%) |
Apr 16, 2012 | 24.26 | 24.26 | 24.26 | 24.26 | 700 | +0.05(+0.21%) |
Apr 13, 2012 | 24.15 | 24.21 | 24.15 | 24.21 | 700 | +0.21(+0.88%) |
Apr 12, 2012 | 24.00 | 24.00 | 24.00 | 24.00 | 200 | +0.03(+0.13%) |
Apr 11, 2012 | 24.10 | 24.10 | 23.84 | 23.97 | 1,800 | -0.12(-0.50%) |
Apr 10, 2012 | 24.09 | 24.09 | 24.09 | 24.09 | 200 | -0.03(-0.12%) |
Apr 09, 2012 | 24.12 | 24.12 | 24.12 | 24.12 | 200 | +0.21(+0.88%) |
Apr 05, 2012 | 23.91 | 23.91 | 23.91 | 23.91 | 200 | +0.10(+0.42%) |
Apr 03, 2012 | 23.72 | 23.81 | 23.81 | 23.81 | 400 | +0.25(+1.06%) |