Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 22.61 | 22.73 | 22.58 | 22.71 | 919,287 | +0.09(+0.41%) |
Mar 27, 2013 | 22.52 | 22.63 | 22.44 | 22.61 | 505,644 | +0.00(+0.00%) |
Mar 26, 2013 | 22.50 | 22.62 | 22.48 | 22.61 | 1,299,908 | +0.21(+0.92%) |
Mar 25, 2013 | 22.56 | 22.58 | 22.33 | 22.41 | 814,744 | -0.08(-0.35%) |
Mar 22, 2013 | 22.36 | 22.49 | 22.36 | 22.48 | 282,999 | +0.19(+0.83%) |
Mar 21, 2013 | 22.32 | 22.41 | 22.25 | 22.30 | 453,383 | -0.10(-0.45%) |
Mar 20, 2013 | 22.33 | 22.43 | 22.33 | 22.40 | 259,683 | +0.17(+0.77%) |
Mar 19, 2013 | 22.22 | 22.27 | 22.11 | 22.23 | 244,676 | +0.05(+0.23%) |
Mar 18, 2013 | 22.11 | 22.27 | 22.08 | 22.18 | 449,680 | -0.23(-1.02%) |
Mar 15, 2013 | 22.43 | 22.44 | 22.36 | 22.41 | 305,576 | -0.05(-0.22%) |
Mar 14, 2013 | 22.45 | 22.47 | 22.42 | 22.46 | 1,196,590 | +0.06(+0.29%) |
Mar 13, 2013 | 22.38 | 22.41 | 22.29 | 22.39 | 238,485 | +0.05(+0.22%) |
Mar 12, 2013 | 22.37 | 22.38 | 22.29 | 22.34 | 356,453 | -0.01(-0.03%) |
Mar 11, 2013 | 22.27 | 22.37 | 22.24 | 22.35 | 388,359 | +0.06(+0.29%) |
Mar 08, 2013 | 22.28 | 22.30 | 22.18 | 22.28 | 418,508 | +0.09(+0.42%) |
Mar 07, 2013 | 22.21 | 22.23 | 22.18 | 22.19 | 288,658 | +0.01(+0.06%) |
Mar 06, 2013 | 22.18 | 22.23 | 22.13 | 22.18 | 302,472 | +0.02(+0.10%) |
Mar 05, 2013 | 22.11 | 22.18 | 22.08 | 22.16 | 279,416 | +0.16(+0.71%) |
Mar 04, 2013 | 21.89 | 22.00 | 21.83 | 22.00 | 352,784 | +0.11(+0.49%) |
Mar 01, 2013 | 21.76 | 21.93 | 21.71 | 21.89 | 219,133 | +0.08(+0.36%) |
Feb 28, 2013 | 21.91 | 21.97 | 21.81 | 21.81 | 474,539 | -0.05(-0.23%) |
Feb 27, 2013 | 21.62 | 21.90 | 21.61 | 21.86 | 252,366 | +0.23(+1.06%) |
Feb 26, 2013 | 21.58 | 21.68 | 21.51 | 21.63 | 230,614 | -0.14(-0.62%) |
Feb 22, 2013 | 21.69 | 21.77 | 21.66 | 21.77 | 274,643 | +0.16(+0.73%) |
Feb 21, 2013 | 21.64 | 21.66 | 21.56 | 21.61 | 249,702 | -0.05(-0.23%) |
Feb 20, 2013 | 21.81 | 21.84 | 21.66 | 21.66 | 326,676 | -0.14(-0.66%) |
Feb 19, 2013 | 21.70 | 21.81 | 21.70 | 21.81 | 428,013 | +0.15(+0.69%) |
Feb 15, 2013 | 21.68 | 21.69 | 21.58 | 21.66 | 177,891 | +0.02(+0.10%) |
Feb 14, 2013 | 21.59 | 21.66 | 21.56 | 21.63 | 304,761 | +0.01(+0.07%) |
Feb 13, 2013 | 21.67 | 21.68 | 21.58 | 21.62 | 274,468 | -0.01(-0.07%) |
Feb 12, 2013 | 21.61 | 21.66 | 21.58 | 21.63 | 391,459 | +0.04(+0.17%) |
Feb 11, 2013 | 21.61 | 21.61 | 21.55 | 21.60 | 264,439 | -0.01(-0.03%) |
Feb 08, 2013 | 21.60 | 21.64 | 21.57 | 21.61 | 250,731 | +0.05(+0.23%) |
Feb 07, 2013 | 21.60 | 21.60 | 21.43 | 21.56 | 310,090 | -0.01(-0.03%) |
Feb 06, 2013 | 21.47 | 21.56 | 21.43 | 21.56 | 315,232 | +0.20(+0.94%) |
Feb 04, 2013 | 21.46 | 21.46 | 21.36 | 21.36 | 545,177 | -0.21(-0.96%) |
Feb 01, 2013 | 21.46 | 21.57 | 21.46 | 21.57 | 327,577 | +0.21(+0.97%) |
Jan 31, 2013 | 21.46 | 21.46 | 21.36 | 21.36 | 793,741 | -0.10(-0.47%) |
Jan 30, 2013 | 21.55 | 21.58 | 21.46 | 21.46 | 470,035 | -0.09(-0.40%) |
Jan 29, 2013 | 21.40 | 21.56 | 21.40 | 21.55 | 696,150 | +0.12(+0.57%) |
Jan 28, 2013 | 21.47 | 21.48 | 21.36 | 21.43 | 962,664 | +0.00(+0.00%) |
Jan 25, 2013 | 21.41 | 21.44 | 21.35 | 21.43 | 431,256 | +0.09(+0.43%) |
Jan 24, 2013 | 21.30 | 21.38 | 21.29 | 21.33 | 336,994 | +0.09(+0.40%) |
Jan 23, 2013 | 21.21 | 21.25 | 21.17 | 21.25 | 740,065 | +0.03(+0.13%) |
Jan 22, 2013 | 21.17 | 21.23 | 21.11 | 21.22 | 712,647 | +0.04(+0.20%) |
Jan 18, 2013 | 21.14 | 21.18 | 21.05 | 21.18 | 423,858 | +0.04(+0.17%) |
Jan 17, 2013 | 21.01 | 21.18 | 21.01 | 21.14 | 290,366 | +0.21(+0.99%) |
Jan 16, 2013 | 20.91 | 20.96 | 20.89 | 20.93 | 239,632 | -0.03(-0.14%) |
Jan 15, 2013 | 20.86 | 20.97 | 20.86 | 20.96 | 231,930 | +0.04(+0.21%) |
Jan 14, 2013 | 20.90 | 20.93 | 20.86 | 20.92 | 361,032 | +0.06(+0.27%) |
Jan 11, 2013 | 20.85 | 20.88 | 20.80 | 20.86 | 262,833 | +0.01(+0.07%) |
Jan 10, 2013 | 20.81 | 20.86 | 20.73 | 20.85 | 1,557,410 | +0.13(+0.62%) |
Jan 09, 2013 | 20.68 | 20.74 | 20.67 | 20.72 | 255,781 | +0.09(+0.45%) |
Jan 08, 2013 | 20.66 | 20.68 | 20.58 | 20.63 | 257,247 | -0.07(-0.34%) |
Jan 07, 2013 | 20.73 | 20.73 | 20.66 | 20.70 | 448,229 | -0.07(-0.34%) |
Jan 04, 2013 | 20.75 | 20.79 | 20.69 | 20.77 | 248,735 | +0.10(+0.50%) |
Jan 03, 2013 | 20.70 | 20.73 | 20.63 | 20.67 | 253,580 | -0.01(-0.06%) |