Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 22.44 | 22.45 | 22.31 | 22.31 | 617,675 | -0.04(-0.19%) |
Feb 27, 2013 | 22.16 | 22.40 | 22.14 | 22.35 | 464,713 | +0.24(+1.08%) |
Feb 26, 2013 | 22.00 | 22.15 | 21.90 | 22.11 | 656,015 | +0.23(+1.06%) |
Feb 25, 2013 | 22.40 | 22.40 | 21.87 | 21.88 | 598,086 | -0.32(-1.42%) |
Feb 22, 2013 | 22.08 | 22.26 | 22.08 | 22.20 | 340,610 | +0.22(+0.98%) |
Feb 21, 2013 | 22.00 | 22.21 | 21.85 | 21.98 | 740,477 | -0.02(-0.09%) |
Feb 20, 2013 | 22.34 | 22.44 | 22.00 | 22.00 | 843,541 | -0.40(-1.80%) |
Feb 19, 2013 | 22.60 | 22.86 | 22.35 | 22.41 | 867,718 | -0.11(-0.49%) |
Feb 15, 2013 | 22.39 | 22.58 | 22.36 | 22.52 | 551,718 | +0.26(+1.16%) |
Feb 14, 2013 | 22.34 | 22.37 | 22.18 | 22.26 | 760,744 | -0.02(-0.09%) |
Feb 13, 2013 | 22.13 | 22.44 | 22.05 | 22.28 | 740,381 | +0.17(+0.79%) |
Feb 12, 2013 | 22.12 | 22.18 | 22.02 | 22.11 | 400,868 | -0.01(-0.06%) |
Feb 11, 2013 | 22.08 | 22.15 | 22.02 | 22.12 | 393,997 | +0.03(+0.16%) |
Feb 08, 2013 | 21.93 | 22.12 | 21.93 | 22.09 | 273,879 | +0.19(+0.86%) |
Feb 07, 2013 | 21.90 | 21.95 | 21.78 | 21.90 | 440,643 | -0.04(-0.19%) |
Feb 06, 2013 | 21.74 | 21.95 | 21.73 | 21.94 | 280,586 | +0.24(+1.12%) |
Feb 04, 2013 | 21.77 | 21.89 | 21.68 | 21.70 | 359,669 | -0.14(-0.64%) |
Feb 01, 2013 | 21.73 | 21.94 | 21.58 | 21.84 | 703,388 | +0.28(+1.29%) |
Jan 31, 2013 | 21.52 | 21.66 | 21.52 | 21.56 | 548,163 | -0.01(-0.06%) |
Jan 30, 2013 | 21.70 | 21.75 | 21.53 | 21.57 | 459,992 | -0.17(-0.80%) |
Jan 29, 2013 | 21.61 | 21.80 | 21.54 | 21.75 | 379,703 | +0.06(+0.29%) |
Jan 28, 2013 | 21.56 | 21.68 | 21.45 | 21.68 | 381,248 | +0.13(+0.58%) |
Jan 25, 2013 | 21.61 | 21.61 | 21.46 | 21.56 | 468,154 | -0.01(-0.03%) |
Jan 24, 2013 | 21.70 | 21.86 | 21.48 | 21.57 | 631,391 | -0.17(-0.77%) |
Jan 23, 2013 | 21.66 | 21.90 | 21.66 | 21.73 | 564,014 | +0.01(+0.03%) |
Jan 22, 2013 | 21.61 | 21.81 | 21.57 | 21.73 | 496,257 | +0.03(+0.16%) |
Jan 18, 2013 | 21.53 | 21.70 | 21.46 | 21.69 | 973,068 | +0.20(+0.94%) |
Jan 17, 2013 | 21.35 | 21.59 | 21.27 | 21.49 | 624,846 | +0.26(+1.21%) |
Jan 16, 2013 | 21.20 | 21.29 | 21.12 | 21.23 | 346,742 | -0.03(-0.13%) |
Jan 15, 2013 | 21.11 | 21.26 | 21.11 | 21.26 | 531,684 | +0.08(+0.39%) |
Jan 14, 2013 | 21.00 | 21.22 | 20.98 | 21.18 | 491,507 | +0.15(+0.69%) |
Jan 11, 2013 | 21.00 | 21.04 | 20.73 | 21.03 | 780,480 | +0.15(+0.70%) |
Jan 10, 2013 | 21.11 | 21.16 | 20.88 | 20.88 | 618,678 | -0.08(-0.40%) |
Jan 09, 2013 | 20.73 | 21.14 | 20.70 | 20.97 | 897,321 | -0.17(-0.79%) |
Jan 08, 2013 | 21.27 | 21.44 | 21.12 | 21.13 | 745,229 | -0.17(-0.78%) |
Jan 07, 2013 | 21.33 | 21.37 | 21.22 | 21.30 | 581,472 | -0.08(-0.36%) |
Jan 04, 2013 | 21.17 | 21.43 | 21.16 | 21.38 | 533,014 | +0.19(+0.89%) |
Jan 03, 2013 | 21.11 | 21.28 | 21.04 | 21.19 | 676,708 | +0.08(+0.36%) |
Jan 02, 2013 | 20.98 | 21.11 | 20.68 | 21.11 | 719,510 | +0.43(+2.09%) |
Dec 31, 2012 | 20.42 | 20.70 | 20.36 | 20.68 | 684,971 | +0.19(+0.95%) |
Dec 28, 2012 | 20.53 | 20.63 | 20.45 | 20.49 | 561,628 | -0.17(-0.84%) |
Dec 27, 2012 | 20.73 | 20.79 | 20.48 | 20.66 | 581,705 | -0.10(-0.50%) |
Dec 26, 2012 | 20.78 | 20.88 | 20.71 | 20.77 | 496,853 | +0.01(+0.07%) |
Dec 24, 2012 | 20.58 | 20.78 | 20.56 | 20.75 | 306,719 | +0.13(+0.61%) |
Dec 21, 2012 | 20.48 | 20.83 | 20.47 | 20.63 | 2,523,865 | -0.24(-1.17%) |
Dec 20, 2012 | 20.72 | 20.87 | 20.68 | 20.87 | 879,425 | +0.13(+0.64%) |
Dec 19, 2012 | 20.59 | 20.85 | 20.47 | 20.74 | 888,613 | +0.19(+0.91%) |
Dec 18, 2012 | 20.52 | 20.55 | 20.36 | 20.55 | 1,100,584 | +0.05(+0.24%) |
Dec 17, 2012 | 20.38 | 20.52 | 20.32 | 20.50 | 531,683 | +0.19(+0.92%) |
Dec 14, 2012 | 20.62 | 20.74 | 20.28 | 20.31 | 761,953 | -0.26(-1.25%) |
Dec 13, 2012 | 20.56 | 20.73 | 20.49 | 20.57 | 606,865 | +0.04(+0.20%) |
Dec 12, 2012 | 20.66 | 20.73 | 20.50 | 20.53 | 537,709 | +0.01(+0.07%) |
Dec 11, 2012 | 20.69 | 20.72 | 20.43 | 20.52 | 623,111 | -0.09(-0.44%) |
Dec 10, 2012 | 20.62 | 20.84 | 20.58 | 20.61 | 682,851 | -0.10(-0.47%) |
Dec 07, 2012 | 20.56 | 20.74 | 20.47 | 20.70 | 706,030 | +0.04(+0.20%) |
Dec 06, 2012 | 20.42 | 20.68 | 20.40 | 20.66 | 569,333 | +0.22(+1.05%) |
Dec 05, 2012 | 20.63 | 20.64 | 20.24 | 20.45 | 1,054,726 | -0.13(-0.64%) |