Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.85 | 22.85 | 22.77 | 22.77 | 18,273 | -0.04(-0.16%) |
Jan 30, 2013 | 22.89 | 22.89 | 22.80 | 22.80 | 33,457 | -0.07(-0.31%) |
Jan 29, 2013 | 22.83 | 22.87 | 22.83 | 22.87 | 4,624 | +0.10(+0.44%) |
Jan 28, 2013 | 22.77 | 22.89 | 22.75 | 22.77 | 6,800 | -0.06(-0.28%) |
Jan 25, 2013 | 22.85 | 22.86 | 22.83 | 22.84 | 3,843 | +0.07(+0.31%) |
Jan 24, 2013 | 22.79 | 22.80 | 22.74 | 22.77 | 69,713 | +0.03(+0.13%) |
Jan 23, 2013 | 22.76 | 22.76 | 22.72 | 22.74 | 186,293 | +0.00(+0.00%) |
Jan 22, 2013 | 22.73 | 22.74 | 22.64 | 22.74 | 8,331 | +0.04(+0.19%) |
Jan 18, 2013 | 22.73 | 22.73 | 22.65 | 22.69 | 19,785 | -0.01(-0.06%) |
Jan 17, 2013 | 22.65 | 22.72 | 22.65 | 22.71 | 8,664 | +0.14(+0.61%) |
Jan 16, 2013 | 22.57 | 22.57 | 22.53 | 22.57 | 8,598 | -0.04(-0.17%) |
Jan 15, 2013 | 22.60 | 22.61 | 22.57 | 22.61 | 32,413 | -0.01(-0.03%) |
Jan 14, 2013 | 22.66 | 22.66 | 22.56 | 22.62 | 66,353 | +0.01(+0.03%) |
Jan 11, 2013 | 22.62 | 22.69 | 22.57 | 22.61 | 37,706 | +0.01(+0.06%) |
Jan 10, 2013 | 22.58 | 22.60 | 22.50 | 22.59 | 7,750 | +0.14(+0.61%) |
Jan 09, 2013 | 22.35 | 22.48 | 22.35 | 22.46 | 23,217 | +0.06(+0.26%) |
Jan 08, 2013 | 22.41 | 22.41 | 22.37 | 22.40 | 6,506 | -0.04(-0.16%) |
Jan 07, 2013 | 22.39 | 22.44 | 22.39 | 22.44 | 31,079 | -0.04(-0.19%) |
Jan 04, 2013 | 22.42 | 22.48 | 22.39 | 22.48 | 21,731 | +0.09(+0.38%) |
Jan 03, 2013 | 22.46 | 22.51 | 22.39 | 22.39 | 17,179 | -0.06(-0.26%) |
Jan 02, 2013 | 22.44 | 22.45 | 22.44 | 22.45 | 9,278 | +0.25(+1.13%) |
Dec 31, 2012 | 21.93 | 22.24 | 21.93 | 22.20 | 12,223 | +0.11(+0.49%) |
Dec 28, 2012 | 22.38 | 22.38 | 22.06 | 22.09 | 8,007 | -0.02(-0.10%) |
Dec 27, 2012 | 22.05 | 22.11 | 22.01 | 22.11 | 9,424 | -0.27(-1.19%) |
Dec 26, 2012 | 22.83 | 22.83 | 22.34 | 22.38 | 15,300 | +0.04(+0.16%) |
Dec 24, 2012 | 22.38 | 22.38 | 22.28 | 22.34 | 2,287 | -0.10(-0.45%) |
Dec 21, 2012 | 22.42 | 22.52 | 22.38 | 22.44 | 2,092 | -0.04(-0.19%) |
Dec 20, 2012 | 22.44 | 22.49 | 22.43 | 22.49 | 4,123 | +0.05(+0.22%) |
Dec 19, 2012 | 22.47 | 22.47 | 22.44 | 22.44 | 7,605 | +0.16(+0.71%) |
Dec 17, 2012 | 22.23 | 22.28 | 22.28 | 22.28 | 1,534 | +0.07(+0.32%) |
Dec 14, 2012 | 22.21 | 22.30 | 22.19 | 22.21 | 30,427 | +0.02(+0.10%) |
Dec 13, 2012 | 22.17 | 22.20 | 22.17 | 22.19 | 4,881 | -0.11(-0.51%) |
Dec 12, 2012 | 22.33 | 22.33 | 22.30 | 22.30 | 1,074 | +0.09(+0.42%) |
Dec 11, 2012 | 22.22 | 22.30 | 22.21 | 22.21 | 9,571 | +0.10(+0.45%) |
Dec 10, 2012 | 22.13 | 22.15 | 22.11 | 22.11 | 73,234 | -0.02(-0.10%) |
Dec 07, 2012 | 22.12 | 22.13 | 22.05 | 22.13 | 3,438 | +0.09(+0.40%) |
Dec 06, 2012 | 22.09 | 22.11 | 22.04 | 22.04 | 5,866 | -0.02(-0.10%) |
Dec 05, 2012 | 22.06 | 22.06 | 22.06 | 22.06 | 620 | +0.04(+0.16%) |
Dec 04, 2012 | 22.03 | 22.03 | 22.03 | 22.03 | 1,946 | +0.01(+0.03%) |
Nov 30, 2012 | 22.04 | 22.04 | 22.02 | 22.02 | 4,743 | +0.01(+0.06%) |
Nov 29, 2012 | 22.01 | 22.01 | 22.01 | 22.01 | 1,743 | +0.11(+0.52%) |
Nov 28, 2012 | 21.75 | 21.89 | 21.72 | 21.89 | 7,766 | +0.06(+0.30%) |
Nov 27, 2012 | 21.85 | 21.88 | 21.80 | 21.83 | 11,846 | +0.00(+0.02%) |
Nov 26, 2012 | 22.25 | 22.25 | 21.82 | 21.82 | 2,371 | +0.19(+0.88%) |
Nov 21, 2012 | 21.63 | 21.63 | 21.63 | 21.63 | 4,045 | +0.03(+0.13%) |
Nov 20, 2012 | 21.58 | 21.61 | 21.58 | 21.61 | 3,855 | +0.10(+0.47%) |
Nov 19, 2012 | 21.53 | 21.58 | 21.50 | 21.50 | 10,752 | +0.20(+0.94%) |
Nov 16, 2012 | 21.27 | 21.31 | 21.20 | 21.30 | 2,837 | +0.06(+0.27%) |
Nov 15, 2012 | 21.33 | 21.33 | 21.25 | 21.25 | 697 | -0.10(-0.47%) |
Nov 14, 2012 | 21.40 | 21.40 | 21.35 | 21.35 | 279 | -0.19(-0.90%) |
Nov 13, 2012 | 21.48 | 21.54 | 21.48 | 21.54 | 1,116 | -0.04(-0.19%) |
Nov 12, 2012 | 21.61 | 21.61 | 21.56 | 21.58 | 5,584 | +0.02(+0.09%) |
Nov 09, 2012 | 21.61 | 21.61 | 21.56 | 21.56 | 1,035 | -0.04(-0.20%) |
Nov 08, 2012 | 21.68 | 21.68 | 21.56 | 21.61 | 11,199 | -0.11(-0.50%) |
Nov 07, 2012 | 21.73 | 21.73 | 21.71 | 21.71 | 485 | -0.20(-0.91%) |
Nov 06, 2012 | 21.91 | 21.91 | 21.88 | 21.91 | 837 | +0.18(+0.82%) |
Nov 05, 2012 | 21.86 | 21.86 | 21.73 | 21.73 | 10,704 | -0.15(-0.69%) |
Nov 02, 2012 | 21.97 | 21.97 | 21.89 | 21.89 | 1,925 | -0.10(-0.45%) |