Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.34 | 23.38 | 23.19 | 23.26 | 18,648 | -0.06(-0.27%) |
Mar 27, 2013 | 23.31 | 23.32 | 23.13 | 23.32 | 25,164 | -0.04(-0.17%) |
Mar 26, 2013 | 23.36 | 23.43 | 23.22 | 23.36 | 101,942 | +0.09(+0.37%) |
Mar 25, 2013 | 23.40 | 23.42 | 23.05 | 23.27 | 63,309 | -0.07(-0.31%) |
Mar 22, 2013 | 23.33 | 23.49 | 23.30 | 23.34 | 26,997 | +0.06(+0.24%) |
Mar 21, 2013 | 23.44 | 23.45 | 23.26 | 23.29 | 30,801 | -0.07(-0.30%) |
Mar 20, 2013 | 23.45 | 23.45 | 23.29 | 23.36 | 22,827 | +0.03(+0.13%) |
Mar 19, 2013 | 23.33 | 23.50 | 23.25 | 23.33 | 24,486 | -0.13(-0.54%) |
Mar 18, 2013 | 23.40 | 23.47 | 23.31 | 23.45 | 110,111 | +0.09(+0.39%) |
Mar 15, 2013 | 23.36 | 23.46 | 23.29 | 23.36 | 26,198 | -0.06(-0.25%) |
Mar 14, 2013 | 23.42 | 23.45 | 23.29 | 23.42 | 10,675 | +0.02(+0.10%) |
Mar 13, 2013 | 23.48 | 23.48 | 23.37 | 23.40 | 58,050 | -0.01(-0.03%) |
Mar 12, 2013 | 23.40 | 23.43 | 23.26 | 23.41 | 36,205 | +0.10(+0.44%) |
Mar 11, 2013 | 23.28 | 23.34 | 23.17 | 23.30 | 82,578 | +0.10(+0.44%) |
Mar 08, 2013 | 23.14 | 23.22 | 23.09 | 23.20 | 130,000 | +0.06(+0.27%) |
Mar 07, 2013 | 23.17 | 23.20 | 22.99 | 23.14 | 25,623 | +0.13(+0.59%) |
Mar 06, 2013 | 23.05 | 23.15 | 22.97 | 23.00 | 20,881 | -0.09(-0.38%) |
Mar 05, 2013 | 23.05 | 23.11 | 22.99 | 23.09 | 45,286 | +0.12(+0.52%) |
Mar 04, 2013 | 23.09 | 23.10 | 22.91 | 22.97 | 28,413 | -0.08(-0.34%) |
Mar 01, 2013 | 23.11 | 23.19 | 22.90 | 23.05 | 33,010 | +0.04(+0.17%) |
Feb 28, 2013 | 23.21 | 23.21 | 23.01 | 23.01 | 38,680 | -0.21(-0.89%) |
Feb 27, 2013 | 23.20 | 23.29 | 23.14 | 23.22 | 21,370 | +0.17(+0.72%) |
Feb 26, 2013 | 23.11 | 23.13 | 22.99 | 23.05 | 5,762 | -0.16(-0.68%) |
Feb 22, 2013 | 23.31 | 23.40 | 23.12 | 23.21 | 63,280 | +0.07(+0.32%) |
Feb 21, 2013 | 23.11 | 23.28 | 23.09 | 23.13 | 10,887 | -0.04(-0.18%) |
Feb 20, 2013 | 23.37 | 23.37 | 23.12 | 23.18 | 30,466 | -0.08(-0.34%) |
Feb 19, 2013 | 23.34 | 23.34 | 23.21 | 23.26 | 26,518 | +0.02(+0.07%) |
Feb 15, 2013 | 23.40 | 23.40 | 23.13 | 23.24 | 271,744 | +0.03(+0.14%) |
Feb 14, 2013 | 23.42 | 23.42 | 23.21 | 23.21 | 23,936 | -0.19(-0.81%) |
Feb 13, 2013 | 23.43 | 23.46 | 23.30 | 23.40 | 22,887 | +0.01(+0.03%) |
Feb 12, 2013 | 23.43 | 23.49 | 23.33 | 23.39 | 11,761 | +0.00(+0.00%) |
Feb 11, 2013 | 23.49 | 23.49 | 23.26 | 23.39 | 58,156 | +0.03(+0.15%) |
Feb 08, 2013 | 23.60 | 23.60 | 23.26 | 23.36 | 35,440 | +0.15(+0.63%) |
Feb 07, 2013 | 23.30 | 23.30 | 23.17 | 23.21 | 15,000 | -0.06(-0.27%) |
Feb 06, 2013 | 23.28 | 23.28 | 23.25 | 23.27 | 14,471 | +0.06(+0.27%) |
Feb 04, 2013 | 23.30 | 23.38 | 23.13 | 23.21 | 147,023 | -0.13(-0.58%) |
Feb 01, 2013 | 23.31 | 23.34 | 23.20 | 23.34 | 107,303 | +0.19(+0.82%) |
Jan 31, 2013 | 23.39 | 23.39 | 23.07 | 23.15 | 35,258 | +0.17(+0.72%) |
Jan 30, 2013 | 23.16 | 23.16 | 22.97 | 22.99 | 44,451 | -0.16(-0.70%) |
Jan 29, 2013 | 22.89 | 23.15 | 22.89 | 23.15 | 63,694 | +0.30(+1.33%) |
Jan 28, 2013 | 22.88 | 22.93 | 22.82 | 22.84 | 35,466 | +0.05(+0.20%) |
Jan 25, 2013 | 22.83 | 22.88 | 22.68 | 22.80 | 26,081 | +0.06(+0.28%) |
Jan 24, 2013 | 22.69 | 22.84 | 22.69 | 22.73 | 33,428 | +0.00(+0.00%) |
Jan 23, 2013 | 22.76 | 22.78 | 22.67 | 22.73 | 31,739 | +0.02(+0.07%) |
Jan 22, 2013 | 22.77 | 22.77 | 22.63 | 22.72 | 22,952 | -0.09(-0.38%) |
Jan 18, 2013 | 22.75 | 22.80 | 22.68 | 22.80 | 12,866 | +0.12(+0.52%) |
Jan 17, 2013 | 22.72 | 22.73 | 22.68 | 22.69 | 39,634 | +0.02(+0.07%) |
Jan 16, 2013 | 22.72 | 22.73 | 22.53 | 22.67 | 33,721 | +0.02(+0.11%) |
Jan 15, 2013 | 22.72 | 22.72 | 22.57 | 22.65 | 19,525 | +0.00(+0.00%) |
Jan 14, 2013 | 22.75 | 22.82 | 22.63 | 22.65 | 121,916 | -0.10(-0.45%) |
Jan 11, 2013 | 22.77 | 22.81 | 22.71 | 22.75 | 60,819 | +0.08(+0.35%) |
Jan 10, 2013 | 22.71 | 22.72 | 22.59 | 22.67 | 311,212 | +0.08(+0.35%) |
Jan 09, 2013 | 22.65 | 22.65 | 22.57 | 22.59 | 59,211 | +0.06(+0.28%) |
Jan 08, 2013 | 22.65 | 22.65 | 22.42 | 22.53 | 10,750 | +0.08(+0.35%) |
Jan 07, 2013 | 22.45 | 22.48 | 22.30 | 22.45 | 20,311 | +0.17(+0.78%) |
Jan 04, 2013 | 22.34 | 22.34 | 22.19 | 22.27 | 22,033 | +0.14(+0.64%) |
Jan 03, 2013 | 22.25 | 22.25 | 22.09 | 22.13 | 22,824 | +0.01(+0.04%) |
Jan 02, 2013 | 22.08 | 22.12 | 22.02 | 22.12 | 17,489 | +0.25(+1.12%) |
Dec 31, 2012 | 21.72 | 21.93 | 21.70 | 21.88 | 28,519 | +0.25(+1.13%) |
Dec 28, 2012 | 21.69 | 21.76 | 21.63 | 21.63 | 7,909 | -0.03(-0.15%) |
Dec 27, 2012 | 21.73 | 21.73 | 21.58 | 21.66 | 6,342 | +0.00(+0.00%) |
Dec 26, 2012 | 21.80 | 21.80 | 21.58 | 21.66 | 7,494 | +0.02(+0.11%) |
Dec 24, 2012 | 21.77 | 21.80 | 21.61 | 21.64 | 18,568 | -0.20(-0.91%) |
Dec 21, 2012 | 21.84 | 21.84 | 21.78 | 21.84 | 9,141 | -0.06(-0.29%) |
Dec 20, 2012 | 21.81 | 21.91 | 21.77 | 21.90 | 15,623 | +0.17(+0.77%) |
Dec 19, 2012 | 21.75 | 21.81 | 21.68 | 21.73 | 19,192 | +0.06(+0.29%) |
Dec 18, 2012 | 21.62 | 21.67 | 21.53 | 21.67 | 18,534 | +0.15(+0.69%) |
Dec 17, 2012 | 21.56 | 21.56 | 21.52 | 21.52 | 2,585 | +0.03(+0.14%) |
Dec 14, 2012 | 21.48 | 21.50 | 21.48 | 21.49 | 958 | +0.03(+0.16%) |
Dec 13, 2012 | 21.45 | 21.46 | 21.44 | 21.46 | 8,140 | +0.00(+0.01%) |
Dec 12, 2012 | 21.43 | 21.49 | 21.41 | 21.46 | 2,069 | +0.20(+0.96%) |
Dec 11, 2012 | 21.39 | 21.39 | 21.22 | 21.25 | 20,789 | -0.09(-0.45%) |
Dec 10, 2012 | 21.37 | 21.37 | 21.31 | 21.35 | 6,022 | -0.02(-0.10%) |
Dec 07, 2012 | 21.33 | 21.37 | 21.33 | 21.37 | 719 | +0.10(+0.46%) |
Dec 06, 2012 | 21.28 | 21.30 | 21.27 | 21.27 | 1,180 | +0.02(+0.08%) |
Dec 05, 2012 | 21.31 | 21.31 | 21.14 | 21.25 | 8,985 | -0.02(-0.07%) |
Dec 04, 2012 | 21.25 | 21.30 | 21.23 | 21.27 | 5,669 | +0.15(+0.71%) |
Nov 30, 2012 | 21.24 | 21.24 | 21.12 | 21.12 | 12,624 | -0.13(-0.63%) |
Nov 29, 2012 | 21.36 | 21.36 | 21.25 | 21.25 | 2,639 | -0.02(-0.11%) |
Nov 28, 2012 | 21.34 | 21.34 | 21.23 | 21.28 | 25,323 | +0.02(+0.11%) |
Nov 27, 2012 | 21.37 | 21.38 | 21.23 | 21.25 | 12,364 | -0.08(-0.37%) |
Nov 26, 2012 | 21.26 | 21.35 | 21.26 | 21.33 | 1,966 | +0.17(+0.79%) |
Nov 23, 2012 | 21.16 | 21.16 | 21.16 | 21.16 | 6,249 | +0.04(+0.19%) |
Nov 21, 2012 | 21.12 | 21.12 | 21.12 | 21.12 | 504 | +0.06(+0.26%) |
Nov 20, 2012 | 21.13 | 21.13 | 20.97 | 21.07 | 7,096 | +0.01(+0.04%) |
Nov 19, 2012 | 21.43 | 21.43 | 21.00 | 21.06 | 7,716 | +0.03(+0.15%) |
Nov 16, 2012 | 21.09 | 21.09 | 21.01 | 21.03 | 3,112 | +0.00(+0.00%) |
Nov 15, 2012 | 20.98 | 21.03 | 20.92 | 21.03 | 9,690 | +0.05(+0.23%) |
Nov 14, 2012 | 21.13 | 21.13 | 20.97 | 20.98 | 7,321 | -0.12(-0.56%) |
Nov 13, 2012 | 21.19 | 21.19 | 21.03 | 21.10 | 11,382 | -0.11(-0.52%) |
Nov 12, 2012 | 21.43 | 21.43 | 21.12 | 21.21 | 12,267 | -0.02(-0.07%) |
Nov 09, 2012 | 21.31 | 21.31 | 21.20 | 21.23 | 18,333 | +0.02(+0.11%) |
Nov 08, 2012 | 21.26 | 21.31 | 21.20 | 21.20 | 2,811 | +0.05(+0.22%) |
Nov 07, 2012 | 21.22 | 21.23 | 21.05 | 21.16 | 14,708 | -0.07(-0.34%) |
Nov 06, 2012 | 21.20 | 21.23 | 21.20 | 21.23 | 3,115 | +0.06(+0.27%) |
Nov 05, 2012 | 21.21 | 21.24 | 21.10 | 21.17 | 73,535 | +0.15(+0.71%) |
Nov 02, 2012 | 21.19 | 21.19 | 21.02 | 21.02 | 4,585 | -0.13(-0.64%) |
Nov 01, 2012 | 21.17 | 21.17 | 21.06 | 21.16 | 3,291 | +0.04(+0.18%) |
Oct 31, 2012 | 21.21 | 21.32 | 21.12 | 21.12 | 2,903 | +0.05(+0.23%) |
Oct 26, 2012 | 21.07 | 21.07 | 21.07 | 21.07 | 6,312 | +0.13(+0.64%) |
Oct 25, 2012 | 21.15 | 21.15 | 20.93 | 20.94 | 9,778 | -0.13(-0.63%) |
Oct 24, 2012 | 21.04 | 21.12 | 21.04 | 21.07 | 1,956 | +0.03(+0.15%) |
Oct 23, 2012 | 21.23 | 21.23 | 21.04 | 21.04 | 2,903 | -0.22(-1.04%) |
Oct 19, 2012 | 21.31 | 21.31 | 21.17 | 21.26 | 9,945 | -0.03(-0.15%) |
Oct 18, 2012 | 21.36 | 21.36 | 21.27 | 21.29 | 3,661 | +0.06(+0.26%) |
Oct 17, 2012 | 21.51 | 21.51 | 21.21 | 21.24 | 11,098 | -0.11(-0.52%) |
Oct 16, 2012 | 21.50 | 21.50 | 21.31 | 21.35 | 1,874 | -0.02(-0.11%) |
Oct 15, 2012 | 21.50 | 21.50 | 21.31 | 21.37 | 6,798 | +0.02(+0.11%) |
Oct 12, 2012 | 21.43 | 21.43 | 21.28 | 21.35 | 7,852 | -0.06(-0.26%) |
Oct 11, 2012 | 21.44 | 21.44 | 21.39 | 21.40 | 2,379 | +0.06(+0.30%) |
Oct 10, 2012 | 21.55 | 21.55 | 21.31 | 21.34 | 4,797 | -0.02(-0.10%) |
Oct 09, 2012 | 21.50 | 21.50 | 21.32 | 21.36 | 883 | -0.06(-0.27%) |
Oct 08, 2012 | 21.17 | 21.43 | 21.17 | 21.42 | 1,073 | +0.04(+0.19%) |
Oct 05, 2012 | 21.61 | 21.61 | 21.38 | 21.38 | 7,970 | -0.07(-0.30%) |
Oct 04, 2012 | 21.37 | 21.46 | 21.33 | 21.44 | 8,422 | +0.12(+0.56%) |
Oct 03, 2012 | 21.27 | 21.34 | 21.27 | 21.32 | 3,156 | +0.06(+0.26%) |
Oct 02, 2012 | 21.50 | 21.50 | 21.27 | 21.27 | 5,132 | +0.04(+0.19%) |
Oct 01, 2012 | 21.23 | 21.28 | 21.23 | 21.23 | 8,544 | +0.01(+0.04%) |
Sep 28, 2012 | 21.07 | 21.22 | 21.07 | 21.22 | 2,780 | -0.02(-0.07%) |
Sep 27, 2012 | 20.90 | 21.24 | 20.90 | 21.24 | 27,920 | +0.32(+1.55%) |
Sep 26, 2012 | 21.03 | 21.03 | 20.91 | 20.91 | 1,388 | -0.12(-0.56%) |
Sep 25, 2012 | 21.31 | 21.47 | 21.03 | 21.03 | 10,630 | -0.21(-0.97%) |
Sep 24, 2012 | 21.21 | 21.28 | 21.21 | 21.24 | 7,413 | +0.16(+0.75%) |
Sep 21, 2012 | 21.31 | 21.31 | 21.04 | 21.08 | 11,914 | +0.01(+0.04%) |
Sep 20, 2012 | 21.11 | 21.22 | 21.07 | 21.07 | 32,042 | -0.04(-0.19%) |
Sep 19, 2012 | 21.16 | 21.16 | 20.96 | 21.11 | 14,935 | +0.27(+1.29%) |
Sep 18, 2012 | 20.86 | 20.86 | 20.75 | 20.84 | 8,029 | -0.01(-0.04%) |
Sep 17, 2012 | 21.12 | 21.12 | 20.80 | 20.85 | 24,802 | +0.05(+0.23%) |
Sep 14, 2012 | 20.90 | 20.90 | 20.77 | 20.80 | 48,608 | +0.04(+0.19%) |