Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 21.70 | 21.76 | 21.70 | 21.76 | 3,931 | +0.04(+0.18%) |
Feb 27, 2013 | 21.63 | 21.72 | 21.63 | 21.72 | 11,585 | +0.07(+0.32%) |
Feb 26, 2013 | 21.71 | 21.71 | 21.62 | 21.65 | 11,183 | -0.12(-0.55%) |
Feb 22, 2013 | 21.65 | 21.78 | 21.65 | 21.77 | 9,934 | +0.16(+0.74%) |
Feb 21, 2013 | 21.64 | 21.65 | 21.60 | 21.61 | 11,560 | -0.07(-0.32%) |
Feb 20, 2013 | 21.95 | 21.95 | 21.68 | 21.68 | 6,398 | -0.24(-1.09%) |
Feb 19, 2013 | 21.82 | 21.95 | 21.82 | 21.92 | 8,579 | +0.06(+0.27%) |
Feb 15, 2013 | 21.86 | 21.86 | 21.86 | 0 | -0.04(-0.18%) | |
Feb 14, 2013 | 21.93 | 21.93 | 21.85 | 21.90 | 87,411 | -0.05(-0.23%) |
Feb 13, 2013 | 22.02 | 22.02 | 21.95 | 21.95 | 2,760 | -0.01(-0.05%) |
Feb 12, 2013 | 21.90 | 22.01 | 21.90 | 21.96 | 6,348 | +0.02(+0.09%) |
Feb 11, 2013 | 22.03 | 22.03 | 21.93 | 21.94 | 4,501 | -0.09(-0.41%) |
Feb 08, 2013 | 22.03 | 22.07 | 22.01 | 22.03 | 12,002 | +0.06(+0.27%) |
Feb 07, 2013 | 22.00 | 22.04 | 21.97 | 21.97 | 2,213 | +0.01(+0.05%) |
Feb 06, 2013 | 21.94 | 22.04 | 21.94 | 21.96 | 14,341 | +0.07(+0.32%) |
Feb 04, 2013 | 21.90 | 21.96 | 21.85 | 21.89 | 57,005 | -0.07(-0.32%) |
Feb 01, 2013 | 21.88 | 22.02 | 21.88 | 21.96 | 6,539 | +0.07(+0.32%) |
Jan 31, 2013 | 21.89 | 21.89 | 21.84 | 21.89 | 10,968 | -0.04(-0.18%) |
Jan 30, 2013 | 21.90 | 22.00 | 21.90 | 21.93 | 17,583 | +0.07(+0.32%) |
Jan 29, 2013 | 21.84 | 21.89 | 21.84 | 21.86 | 5,629 | +0.06(+0.28%) |
Jan 28, 2013 | 21.89 | 21.89 | 21.80 | 21.80 | 6,866 | -0.06(-0.27%) |
Jan 25, 2013 | 21.94 | 21.95 | 21.86 | 21.86 | 7,211 | -0.10(-0.46%) |
Jan 24, 2013 | 21.93 | 21.99 | 21.93 | 21.96 | 3,770 | +0.00(+0.00%) |
Jan 23, 2013 | 21.92 | 21.99 | 21.92 | 21.96 | 10,409 | -0.02(-0.09%) |
Jan 22, 2013 | 21.92 | 21.98 | 21.92 | 21.98 | 7,000 | -0.03(-0.14%) |
Jan 21, 2013 | 21.95 | 22.01 | 21.90 | 22.01 | 10,115 | +0.15(+0.69%) |
Jan 18, 2013 | 21.85 | 21.94 | 21.85 | 21.86 | 19,220 | +0.01(+0.05%) |
Jan 17, 2013 | 21.74 | 21.85 | 21.73 | 21.85 | 7,156 | +0.17(+0.78%) |
Jan 16, 2013 | 21.72 | 21.72 | 21.68 | 21.68 | 7,295 | -0.06(-0.28%) |
Jan 15, 2013 | 21.65 | 21.74 | 21.65 | 21.74 | 11,058 | +0.05(+0.23%) |
Jan 14, 2013 | 21.71 | 21.71 | 21.65 | 21.69 | 10,210 | -0.01(-0.05%) |
Jan 11, 2013 | 21.68 | 21.74 | 21.67 | 21.70 | 7,087 | +0.00(+0.00%) |
Jan 10, 2013 | 21.69 | 21.72 | 21.69 | 21.70 | 9,428 | +0.09(+0.42%) |
Jan 09, 2013 | 21.62 | 21.67 | 21.61 | 21.61 | 5,733 | +0.03(+0.14%) |
Jan 08, 2013 | 21.62 | 21.62 | 21.57 | 21.58 | 29,181 | -0.01(-0.05%) |
Jan 07, 2013 | 21.55 | 21.62 | 21.53 | 21.59 | 9,277 | +0.04(+0.19%) |
Jan 04, 2013 | 21.39 | 21.56 | 21.39 | 21.55 | 25,924 | +0.12(+0.56%) |
Jan 03, 2013 | 21.54 | 21.60 | 21.43 | 21.43 | 19,026 | -0.21(-0.97%) |
Jan 02, 2013 | 21.53 | 21.64 | 21.30 | 21.64 | 12,198 | +0.34(+1.60%) |
Dec 31, 2012 | 21.30 | 21.30 | 21.30 | 0 | +0.17(+0.80%) | |
Dec 28, 2012 | 21.08 | 21.14 | 21.08 | 21.13 | 24,610 | +0.05(+0.24%) |
Dec 27, 2012 | 21.06 | 21.10 | 21.06 | 21.08 | 3,762 | -0.02(-0.09%) |
Dec 24, 2012 | 21.10 | 21.10 | 21.10 | 0 | -0.04(-0.19%) | |
Dec 21, 2012 | 21.03 | 21.21 | 21.03 | 21.14 | 42,167 | -0.05(-0.24%) |
Dec 20, 2012 | 21.26 | 21.26 | 21.15 | 21.19 | 63,008 | -0.08(-0.38%) |
Dec 19, 2012 | 21.07 | 21.30 | 21.03 | 21.27 | 105,720 | +0.03(+0.14%) |
Dec 18, 2012 | 21.20 | 21.24 | 21.18 | 21.24 | 8,886 | +0.06(+0.28%) |
Dec 17, 2012 | 21.23 | 21.23 | 21.13 | 21.18 | 14,942 | +0.00(+0.00%) |
Dec 14, 2012 | 21.18 | 21.20 | 21.17 | 21.18 | 3,985 | +0.06(+0.28%) |
Dec 13, 2012 | 21.19 | 21.19 | 21.12 | 21.12 | 55,411 | -0.13(-0.61%) |
Dec 12, 2012 | 21.09 | 21.27 | 21.09 | 21.25 | 176,385 | +0.20(+0.95%) |
Dec 11, 2012 | 21.05 | 21.05 | 21.05 | 21.05 | 1,385 | +0.05(+0.24%) |
Dec 10, 2012 | 20.92 | 21.00 | 20.92 | 21.00 | 4,893 | +0.11(+0.53%) |
Dec 07, 2012 | 20.87 | 20.89 | 20.86 | 20.89 | 7,272 | +0.07(+0.34%) |
Dec 06, 2012 | 20.86 | 20.86 | 20.82 | 20.82 | 2,571 | +0.02(+0.10%) |
Dec 05, 2012 | 20.80 | 20.84 | 20.80 | 20.80 | 84,579 | +0.02(+0.10%) |