Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 22.00 | 22.01 | 21.99 | 21.99 | 47,524 | +0.01(+0.04%) |
Feb 27, 2013 | 21.99 | 22.02 | 21.97 | 21.98 | 53,417 | -0.01(-0.04%) |
Feb 26, 2013 | 22.00 | 22.02 | 21.97 | 21.99 | 45,129 | +0.00(+0.00%) |
Feb 22, 2013 | 21.99 | 22.00 | 21.97 | 21.99 | 7,749 | +0.00(+0.01%) |
Feb 21, 2013 | 21.97 | 22.01 | 21.96 | 21.99 | 23,021 | -0.00(-0.01%) |
Feb 20, 2013 | 22.02 | 22.02 | 21.98 | 21.99 | 26,745 | +0.01(+0.04%) |
Feb 19, 2013 | 21.97 | 22.00 | 21.97 | 21.98 | 51,014 | -0.03(-0.12%) |
Feb 15, 2013 | 22.00 | 22.02 | 22.00 | 22.01 | 51,409 | +0.01(+0.04%) |
Feb 14, 2013 | 22.01 | 22.01 | 21.98 | 22.00 | 64,511 | +0.00(+0.00%) |
Feb 13, 2013 | 21.99 | 22.01 | 21.98 | 22.00 | 39,737 | +0.00(+0.00%) |
Feb 12, 2013 | 21.99 | 22.02 | 21.98 | 22.00 | 72,003 | +0.01(+0.04%) |
Feb 11, 2013 | 22.00 | 22.00 | 21.98 | 21.99 | 43,478 | -0.01(-0.04%) |
Feb 08, 2013 | 21.99 | 22.02 | 21.96 | 22.00 | 89,001 | +0.02(+0.08%) |
Feb 07, 2013 | 21.97 | 22.00 | 21.97 | 21.98 | 22,532 | -0.01(-0.04%) |
Feb 06, 2013 | 22.03 | 22.03 | 21.98 | 21.99 | 91,383 | +0.00(+0.00%) |
Feb 04, 2013 | 21.96 | 22.01 | 21.96 | 21.99 | 13,833 | -0.01(-0.04%) |
Feb 01, 2013 | 22.05 | 22.05 | 21.99 | 22.00 | 27,429 | -0.03(-0.12%) |
Jan 31, 2013 | 22.06 | 22.06 | 22.02 | 22.03 | 122,986 | +0.02(+0.08%) |
Jan 30, 2013 | 21.97 | 22.03 | 21.97 | 22.01 | 35,392 | +0.02(+0.08%) |
Jan 29, 2013 | 22.02 | 22.02 | 21.98 | 21.99 | 22,696 | +0.03(+0.12%) |
Jan 28, 2013 | 22.00 | 22.00 | 21.96 | 21.97 | 120,724 | -0.08(-0.35%) |
Jan 25, 2013 | 22.02 | 22.06 | 22.01 | 22.04 | 89,329 | -0.03(-0.12%) |
Jan 24, 2013 | 22.06 | 22.09 | 22.04 | 22.07 | 22,580 | -0.02(-0.08%) |
Jan 23, 2013 | 22.09 | 22.12 | 22.06 | 22.09 | 17,342 | +0.01(+0.04%) |
Jan 22, 2013 | 22.04 | 22.09 | 22.04 | 22.08 | 52,067 | -0.01(-0.04%) |
Jan 18, 2013 | 22.09 | 22.09 | 22.04 | 22.09 | 33,317 | +0.00(+0.00%) |
Jan 17, 2013 | 22.08 | 22.12 | 22.08 | 22.09 | 63,548 | +0.00(+0.00%) |
Jan 16, 2013 | 22.06 | 22.10 | 22.05 | 22.09 | 114,329 | +0.01(+0.04%) |
Jan 15, 2013 | 22.07 | 22.11 | 22.07 | 22.08 | 58,697 | -0.03(-0.12%) |
Jan 14, 2013 | 22.09 | 22.11 | 22.06 | 22.10 | 80,291 | +0.00(+0.00%) |
Jan 11, 2013 | 22.12 | 22.13 | 22.09 | 22.10 | 33,369 | +0.00(+0.00%) |
Jan 10, 2013 | 22.08 | 22.13 | 22.08 | 22.10 | 63,159 | +0.03(+0.16%) |
Jan 09, 2013 | 22.03 | 22.07 | 22.03 | 22.07 | 45,787 | +0.06(+0.27%) |
Jan 08, 2013 | 22.00 | 22.03 | 22.00 | 22.01 | 32,765 | +0.03(+0.16%) |
Jan 07, 2013 | 21.97 | 21.99 | 21.95 | 21.97 | 367,181 | -0.01(-0.04%) |
Jan 04, 2013 | 21.98 | 22.01 | 21.96 | 21.98 | 57,278 | +0.00(+0.00%) |
Jan 03, 2013 | 21.98 | 22.02 | 21.97 | 21.98 | 53,491 | -0.01(-0.04%) |
Jan 02, 2013 | 21.99 | 22.01 | 21.94 | 21.99 | 241,594 | +0.05(+0.24%) |
Dec 31, 2012 | 21.92 | 21.95 | 21.91 | 21.94 | 69,201 | +0.01(+0.04%) |
Dec 28, 2012 | 21.92 | 21.97 | 21.91 | 21.93 | 62,471 | +0.01(+0.04%) |
Dec 27, 2012 | 21.97 | 21.97 | 21.90 | 21.92 | 45,298 | -0.03(-0.12%) |
Dec 26, 2012 | 21.93 | 22.02 | 21.89 | 21.95 | 308,942 | -0.03(-0.16%) |
Dec 24, 2012 | 21.91 | 22.08 | 21.83 | 21.98 | 50,505 | +0.05(+0.23%) |
Dec 21, 2012 | 21.95 | 21.97 | 21.92 | 21.93 | 166,567 | -0.05(-0.23%) |
Dec 20, 2012 | 21.99 | 21.99 | 21.97 | 21.98 | 25,967 | +0.00(+0.00%) |
Dec 19, 2012 | 21.97 | 22.03 | 21.97 | 21.98 | 64,130 | -0.01(-0.04%) |
Dec 18, 2012 | 21.98 | 22.00 | 21.97 | 21.99 | 107,238 | +0.03(+0.12%) |
Dec 17, 2012 | 21.95 | 21.99 | 21.95 | 21.97 | 35,925 | -0.02(-0.08%) |
Dec 14, 2012 | 21.95 | 22.00 | 21.95 | 21.98 | 11,514 | +0.02(+0.08%) |
Dec 13, 2012 | 21.97 | 21.98 | 21.96 | 21.97 | 42,261 | -0.02(-0.08%) |
Dec 12, 2012 | 21.98 | 22.03 | 21.97 | 21.98 | 24,273 | -0.02(-0.08%) |
Dec 11, 2012 | 22.02 | 22.02 | 21.97 | 22.00 | 44,873 | -0.02(-0.08%) |
Dec 10, 2012 | 22.03 | 22.06 | 22.01 | 22.02 | 21,759 | -0.03(-0.12%) |
Dec 07, 2012 | 22.07 | 22.07 | 22.00 | 22.04 | 61,577 | +0.01(+0.04%) |
Dec 06, 2012 | 22.00 | 22.05 | 22.00 | 22.03 | 30,344 | -0.01(-0.04%) |
Dec 05, 2012 | 22.02 | 22.05 | 22.02 | 22.04 | 297,592 | +0.03(+0.15%) |