Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.17 | 23.17 | 23.17 | 0 | +0.00(+0.00%) | |
Mar 27, 2013 | 23.14 | 23.18 | 23.12 | 23.17 | 9,837 | +0.12(+0.52%) |
Mar 26, 2013 | 23.00 | 23.08 | 22.99 | 23.05 | 55,032 | +0.01(+0.04%) |
Mar 25, 2013 | 23.05 | 23.10 | 23.03 | 23.04 | 21,597 | -0.05(-0.22%) |
Mar 22, 2013 | 23.09 | 23.09 | 23.05 | 23.09 | 15,172 | +0.03(+0.13%) |
Mar 21, 2013 | 23.04 | 23.06 | 23.03 | 23.06 | 5,912 | +0.03(+0.13%) |
Mar 20, 2013 | 23.07 | 23.09 | 23.03 | 23.03 | 15,113 | -0.10(-0.43%) |
Mar 19, 2013 | 23.07 | 23.14 | 23.07 | 23.13 | 12,861 | +0.08(+0.35%) |
Mar 18, 2013 | 23.00 | 23.05 | 23.00 | 23.05 | 27,996 | +0.12(+0.52%) |
Mar 15, 2013 | 22.86 | 22.93 | 22.86 | 22.93 | 4,889 | +0.10(+0.44%) |
Mar 14, 2013 | 22.80 | 22.86 | 22.80 | 22.83 | 12,551 | -0.06(-0.26%) |
Mar 13, 2013 | 22.87 | 22.89 | 22.82 | 22.89 | 30,023 | +0.00(+0.00%) |
Mar 12, 2013 | 22.86 | 22.89 | 22.86 | 22.89 | 12,684 | +0.05(+0.22%) |
Mar 11, 2013 | 22.84 | 22.85 | 22.81 | 22.84 | 7,548 | -0.02(-0.09%) |
Mar 08, 2013 | 22.82 | 22.87 | 22.82 | 22.86 | 8,216 | -0.10(-0.44%) |
Mar 07, 2013 | 23.01 | 23.01 | 22.94 | 22.96 | 9,255 | -0.12(-0.52%) |
Mar 06, 2013 | 23.11 | 23.12 | 23.06 | 23.08 | 23,725 | -0.08(-0.35%) |
Mar 05, 2013 | 23.13 | 23.16 | 23.12 | 23.16 | 6,555 | -0.03(-0.13%) |
Mar 04, 2013 | 23.20 | 23.20 | 23.16 | 23.19 | 45,488 | +0.01(+0.04%) |
Mar 01, 2013 | 23.12 | 23.19 | 23.11 | 23.18 | 16,850 | +0.14(+0.61%) |
Feb 28, 2013 | 23.05 | 23.09 | 23.04 | 23.04 | 12,557 | -0.02(-0.09%) |
Feb 27, 2013 | 23.10 | 23.10 | 23.02 | 23.06 | 19,540 | +0.06(+0.26%) |
Feb 26, 2013 | 23.00 | 23.07 | 23.00 | 23.00 | 19,535 | +0.15(+0.66%) |
Feb 22, 2013 | 22.80 | 22.85 | 22.75 | 22.85 | 17,820 | +0.13(+0.57%) |
Feb 21, 2013 | 22.71 | 22.78 | 22.71 | 22.72 | 8,506 | -0.02(-0.09%) |
Feb 20, 2013 | 22.69 | 22.74 | 22.68 | 22.74 | 15,547 | +0.01(+0.04%) |
Feb 19, 2013 | 22.81 | 22.81 | 22.72 | 22.73 | 13,514 | +0.00(+0.00%) |
Feb 15, 2013 | 22.73 | 22.73 | 22.73 | 0 | -0.04(-0.18%) | |
Feb 14, 2013 | 22.73 | 22.78 | 22.71 | 22.77 | 198,762 | +0.10(+0.44%) |
Feb 13, 2013 | 22.66 | 22.72 | 22.66 | 22.67 | 96,992 | -0.09(-0.40%) |
Feb 12, 2013 | 22.81 | 22.83 | 22.76 | 22.76 | 15,317 | -0.09(-0.39%) |
Feb 11, 2013 | 22.88 | 22.93 | 22.85 | 22.85 | 60,436 | -0.06(-0.26%) |
Feb 08, 2013 | 22.84 | 22.92 | 22.84 | 22.91 | 16,474 | +0.12(+0.53%) |
Feb 07, 2013 | 22.83 | 22.86 | 22.79 | 22.79 | 9,273 | -0.02(-0.09%) |
Feb 06, 2013 | 22.80 | 22.82 | 22.77 | 22.81 | 72,993 | +0.02(+0.09%) |
Feb 04, 2013 | 22.71 | 22.80 | 22.71 | 22.79 | 30,685 | +0.07(+0.31%) |
Feb 01, 2013 | 22.90 | 22.93 | 22.70 | 22.72 | 60,728 | -0.16(-0.70%) |
Jan 31, 2013 | 22.91 | 22.91 | 22.87 | 22.88 | 10,967 | -0.02(-0.09%) |
Jan 30, 2013 | 22.90 | 22.92 | 22.86 | 22.90 | 18,266 | -0.05(-0.22%) |
Jan 29, 2013 | 23.00 | 23.02 | 22.92 | 22.95 | 113,736 | -0.04(-0.17%) |
Jan 28, 2013 | 22.93 | 23.00 | 22.92 | 22.99 | 18,226 | -0.06(-0.26%) |
Jan 25, 2013 | 23.07 | 23.09 | 23.05 | 23.05 | 35,945 | -0.10(-0.43%) |
Jan 24, 2013 | 23.23 | 23.23 | 23.15 | 23.15 | 6,112 | -0.13(-0.56%) |
Jan 23, 2013 | 23.19 | 23.28 | 23.19 | 23.28 | 62,618 | +0.12(+0.52%) |
Jan 22, 2013 | 23.11 | 23.16 | 23.11 | 23.16 | 649,812 | +0.00(+0.00%) |
Jan 21, 2013 | 23.15 | 23.18 | 23.13 | 23.16 | 5,937 | -0.04(-0.17%) |
Jan 18, 2013 | 23.17 | 23.22 | 23.16 | 23.20 | 11,803 | +0.05(+0.22%) |
Jan 17, 2013 | 23.17 | 23.17 | 23.08 | 23.15 | 10,495 | -0.11(-0.47%) |
Jan 16, 2013 | 23.22 | 23.26 | 23.18 | 23.26 | 25,648 | +0.10(+0.43%) |
Jan 15, 2013 | 23.16 | 23.20 | 23.16 | 23.16 | 7,890 | +0.09(+0.39%) |
Jan 14, 2013 | 23.15 | 23.15 | 23.07 | 23.07 | 19,691 | -0.03(-0.13%) |
Jan 11, 2013 | 23.07 | 23.10 | 23.02 | 23.10 | 16,319 | -0.01(-0.04%) |
Jan 10, 2013 | 23.08 | 23.13 | 23.08 | 23.11 | 10,822 | -0.07(-0.30%) |
Jan 09, 2013 | 23.19 | 23.20 | 23.15 | 23.18 | 13,124 | +0.01(+0.04%) |
Jan 08, 2013 | 23.16 | 23.19 | 23.12 | 23.17 | 53,475 | +0.07(+0.30%) |
Jan 07, 2013 | 23.09 | 23.10 | 23.06 | 23.10 | 30,200 | -0.01(-0.04%) |
Jan 04, 2013 | 23.07 | 23.11 | 23.05 | 23.11 | 217,440 | +0.01(+0.04%) |
Jan 03, 2013 | 23.26 | 23.26 | 23.10 | 23.10 | 500,989 | -0.17(-0.73%) |