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%) |