Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 22.17 | 22.26 | 21.99 | 22.23 | 23,435 | +0.07(+0.29%) |
Feb 27, 2013 | 22.15 | 22.16 | 21.90 | 22.16 | 48,321 | +0.01(+0.06%) |
Feb 26, 2013 | 22.03 | 22.25 | 22.01 | 22.15 | 29,143 | +0.18(+0.83%) |
Feb 25, 2013 | 22.35 | 22.35 | 21.97 | 21.97 | 62,778 | -0.22(-0.97%) |
Feb 22, 2013 | 22.22 | 22.22 | 22.07 | 22.18 | 24,084 | -0.01(-0.06%) |
Feb 21, 2013 | 22.19 | 22.30 | 22.18 | 22.20 | 9,574 | -0.23(-1.02%) |
Feb 20, 2013 | 22.73 | 22.75 | 22.38 | 22.43 | 69,465 | -0.30(-1.32%) |
Feb 19, 2013 | 22.68 | 22.76 | 22.64 | 22.73 | 25,440 | +0.16(+0.69%) |
Feb 15, 2013 | 22.70 | 22.74 | 22.47 | 22.57 | 19,959 | -0.22(-0.97%) |
Feb 14, 2013 | 22.81 | 22.86 | 22.75 | 22.79 | 41,237 | -0.21(-0.91%) |
Feb 13, 2013 | 23.12 | 23.16 | 22.93 | 23.00 | 12,650 | +0.09(+0.40%) |
Feb 12, 2013 | 22.82 | 22.95 | 22.78 | 22.91 | 46,429 | -0.02(-0.09%) |
Feb 11, 2013 | 23.01 | 23.01 | 22.91 | 22.93 | 159,614 | -0.07(-0.29%) |
Feb 08, 2013 | 22.93 | 23.03 | 22.93 | 22.99 | 16,855 | +0.09(+0.41%) |
Feb 07, 2013 | 23.02 | 23.02 | 22.86 | 22.90 | 13,170 | -0.22(-0.93%) |
Feb 06, 2013 | 23.14 | 23.21 | 23.08 | 23.12 | 21,795 | -0.12(-0.53%) |
Feb 04, 2013 | 23.21 | 23.40 | 23.10 | 23.24 | 59,175 | -0.21(-0.89%) |
Feb 01, 2013 | 23.25 | 23.45 | 23.25 | 23.45 | 25,489 | +0.36(+1.55%) |
Jan 31, 2013 | 23.21 | 23.21 | 22.95 | 23.09 | 40,570 | -0.09(-0.39%) |
Jan 30, 2013 | 23.11 | 23.37 | 22.91 | 23.18 | 77,710 | -0.18(-0.75%) |
Jan 29, 2013 | 23.27 | 23.39 | 23.18 | 23.36 | 86,639 | +0.09(+0.39%) |
Jan 28, 2013 | 23.40 | 23.40 | 23.24 | 23.27 | 49,960 | -0.14(-0.61%) |
Jan 25, 2013 | 23.37 | 23.45 | 23.34 | 23.41 | 20,844 | +0.20(+0.84%) |
Jan 24, 2013 | 23.14 | 23.37 | 23.09 | 23.21 | 96,054 | +0.19(+0.82%) |
Jan 23, 2013 | 23.00 | 23.03 | 22.97 | 23.03 | 29,665 | +0.08(+0.34%) |
Jan 22, 2013 | 22.82 | 22.95 | 22.82 | 22.95 | 33,958 | +0.00(+0.00%) |
Jan 18, 2013 | 22.80 | 23.03 | 22.80 | 22.95 | 162,649 | +0.15(+0.66%) |
Jan 17, 2013 | 22.72 | 22.82 | 22.72 | 22.80 | 38,482 | +0.12(+0.52%) |
Jan 16, 2013 | 22.59 | 22.68 | 22.59 | 22.68 | 7,922 | -0.03(-0.11%) |
Jan 15, 2013 | 22.75 | 22.75 | 22.62 | 22.71 | 20,413 | -0.09(-0.40%) |
Jan 14, 2013 | 22.80 | 22.80 | 22.65 | 22.80 | 42,909 | +0.32(+1.42%) |
Jan 11, 2013 | 22.65 | 22.65 | 22.19 | 22.48 | 24,756 | -0.17(-0.75%) |
Jan 10, 2013 | 22.50 | 22.67 | 22.50 | 22.65 | 17,976 | +0.16(+0.70%) |
Jan 09, 2013 | 22.54 | 22.58 | 22.49 | 22.49 | 14,877 | +0.09(+0.41%) |
Jan 08, 2013 | 22.31 | 22.41 | 22.28 | 22.40 | 44,572 | -0.10(-0.43%) |
Jan 07, 2013 | 22.43 | 22.52 | 22.41 | 22.50 | 21,154 | -0.12(-0.55%) |
Jan 04, 2013 | 22.51 | 22.62 | 22.51 | 22.62 | 65,380 | +0.02(+0.11%) |
Jan 03, 2013 | 22.56 | 22.63 | 22.49 | 22.60 | 61,994 | -0.03(-0.13%) |
Jan 02, 2013 | 22.46 | 22.63 | 22.11 | 22.63 | 38,939 | +0.52(+2.33%) |
Dec 31, 2012 | 21.60 | 22.16 | 21.60 | 22.11 | 26,074 | +0.27(+1.25%) |
Dec 28, 2012 | 21.81 | 21.87 | 21.46 | 21.84 | 32,960 | -0.01(-0.06%) |
Dec 27, 2012 | 21.52 | 21.85 | 21.52 | 21.85 | 33,914 | +0.25(+1.14%) |
Dec 26, 2012 | 21.40 | 21.63 | 21.40 | 21.61 | 34,390 | +0.09(+0.44%) |
Dec 24, 2012 | 21.33 | 21.51 | 21.20 | 21.51 | 18,298 | +0.06(+0.29%) |
Dec 21, 2012 | 21.53 | 21.53 | 21.28 | 21.45 | 35,374 | -0.21(-0.99%) |
Dec 20, 2012 | 21.46 | 21.66 | 21.46 | 21.66 | 36,495 | +0.26(+1.21%) |
Dec 19, 2012 | 21.38 | 21.46 | 21.32 | 21.40 | 72,977 | +0.01(+0.03%) |
Dec 18, 2012 | 21.16 | 21.43 | 21.16 | 21.40 | 50,625 | +0.15(+0.71%) |
Dec 17, 2012 | 21.16 | 21.27 | 21.16 | 21.25 | 30,880 | +0.05(+0.24%) |
Dec 14, 2012 | 21.18 | 21.21 | 21.15 | 21.20 | 25,484 | +0.11(+0.54%) |
Dec 13, 2012 | 21.15 | 21.22 | 21.07 | 21.08 | 31,959 | -0.11(-0.54%) |
Dec 12, 2012 | 21.13 | 21.28 | 21.04 | 21.20 | 37,115 | +0.33(+1.60%) |
Dec 11, 2012 | 20.68 | 20.95 | 20.68 | 20.86 | 158,189 | +0.19(+0.92%) |
Dec 10, 2012 | 20.70 | 20.80 | 20.63 | 20.67 | 256,711 | +0.09(+0.46%) |
Dec 07, 2012 | 20.64 | 20.64 | 20.49 | 20.58 | 254,492 | -0.10(-0.49%) |
Dec 06, 2012 | 20.65 | 20.72 | 20.55 | 20.68 | 124,241 | +0.11(+0.52%) |
Dec 05, 2012 | 20.43 | 20.62 | 20.43 | 20.57 | 378,144 | +0.28(+1.37%) |