Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 23.16 | 23.32 | 23.13 | 23.13 | 28,382 | +0.11(+0.47%) |
Feb 27, 2013 | 22.72 | 23.05 | 22.72 | 23.02 | 1,593 | +0.30(+1.34%) |
Feb 26, 2013 | 22.61 | 22.75 | 22.52 | 22.72 | 24,150 | -0.21(-0.92%) |
Feb 22, 2013 | 22.91 | 22.97 | 22.91 | 22.93 | 5,594 | -0.04(-0.18%) |
Feb 21, 2013 | 23.08 | 23.08 | 22.76 | 22.97 | 47,520 | -0.29(-1.25%) |
Feb 20, 2013 | 23.46 | 23.46 | 23.26 | 23.26 | 68,000 | -0.24(-1.01%) |
Feb 19, 2013 | 23.62 | 23.63 | 23.48 | 23.50 | 32,920 | -0.34(-1.41%) |
Feb 15, 2013 | 23.92 | 23.92 | 23.81 | 23.83 | 3,663 | -0.02(-0.09%) |
Feb 14, 2013 | 23.86 | 23.86 | 23.78 | 23.85 | 5,820 | -0.09(-0.40%) |
Feb 13, 2013 | 23.96 | 23.96 | 23.90 | 23.95 | 8,081 | +0.12(+0.49%) |
Feb 12, 2013 | 23.79 | 23.91 | 23.73 | 23.83 | 26,809 | +0.03(+0.12%) |
Feb 11, 2013 | 23.81 | 23.81 | 23.73 | 23.80 | 3,989 | -0.01(-0.03%) |
Feb 08, 2013 | 23.77 | 23.82 | 23.77 | 23.81 | 4,484 | +0.27(+1.15%) |
Feb 07, 2013 | 23.62 | 23.62 | 23.45 | 23.54 | 15,201 | -0.32(-1.36%) |
Feb 06, 2013 | 23.65 | 23.86 | 23.64 | 23.86 | 22,308 | +0.17(+0.72%) |
Feb 04, 2013 | 23.95 | 23.95 | 23.59 | 23.69 | 13,075 | -0.59(-2.43%) |
Feb 01, 2013 | 24.28 | 24.30 | 24.16 | 24.28 | 28,168 | +0.13(+0.54%) |
Jan 31, 2013 | 24.13 | 24.28 | 24.13 | 24.15 | 16,213 | -0.09(-0.39%) |
Jan 30, 2013 | 24.34 | 24.37 | 24.25 | 24.25 | 5,408 | -0.04(-0.16%) |
Jan 29, 2013 | 24.01 | 24.36 | 24.01 | 24.28 | 9,760 | +0.50(+2.12%) |
Jan 28, 2013 | 23.89 | 23.90 | 23.78 | 23.78 | 27,747 | -0.08(-0.34%) |
Jan 25, 2013 | 23.99 | 23.99 | 23.62 | 23.86 | 66,011 | -0.25(-1.05%) |
Jan 24, 2013 | 24.21 | 24.24 | 24.11 | 24.11 | 25,388 | -0.07(-0.29%) |
Jan 23, 2013 | 24.30 | 24.30 | 24.16 | 24.18 | 17,832 | -0.14(-0.56%) |
Jan 22, 2013 | 24.44 | 24.44 | 24.31 | 24.32 | 14,708 | +0.00(+0.00%) |
Jan 18, 2013 | 24.22 | 24.32 | 24.15 | 24.32 | 5,568 | +0.08(+0.32%) |
Jan 17, 2013 | 24.16 | 24.32 | 24.08 | 24.24 | 10,975 | +0.16(+0.68%) |
Jan 16, 2013 | 24.03 | 24.08 | 23.95 | 24.08 | 11,419 | -0.07(-0.27%) |
Jan 15, 2013 | 24.12 | 24.14 | 24.05 | 24.14 | 41,848 | +0.01(+0.04%) |
Jan 14, 2013 | 24.24 | 24.33 | 24.09 | 24.13 | 34,374 | -0.10(-0.41%) |
Jan 11, 2013 | 24.19 | 24.23 | 24.09 | 24.23 | 21,719 | -0.40(-1.61%) |
Jan 10, 2013 | 24.44 | 24.63 | 24.39 | 24.63 | 20,896 | +0.38(+1.56%) |
Jan 09, 2013 | 24.21 | 24.32 | 24.21 | 24.25 | 14,029 | +0.17(+0.72%) |
Jan 08, 2013 | 24.12 | 24.12 | 23.88 | 24.08 | 54,791 | -0.23(-0.95%) |
Jan 07, 2013 | 24.28 | 24.32 | 24.21 | 24.31 | 22,020 | -0.19(-0.77%) |
Jan 04, 2013 | 24.35 | 24.53 | 24.32 | 24.49 | 9,344 | +0.10(+0.40%) |
Jan 03, 2013 | 24.45 | 24.53 | 24.32 | 24.40 | 48,720 | -0.16(-0.66%) |
Jan 02, 2013 | 24.43 | 24.65 | 24.40 | 24.56 | 124,485 | +0.69(+2.88%) |
Dec 31, 2012 | 23.66 | 24.03 | 23.66 | 23.87 | 32,364 | +0.30(+1.28%) |
Dec 28, 2012 | 23.39 | 23.60 | 23.39 | 23.57 | 17,679 | +0.03(+0.15%) |
Dec 27, 2012 | 23.53 | 23.55 | 23.29 | 23.54 | 24,990 | -0.12(-0.49%) |
Dec 26, 2012 | 23.72 | 23.73 | 23.55 | 23.65 | 24,155 | +0.22(+0.95%) |
Dec 24, 2012 | 23.45 | 23.46 | 23.39 | 23.43 | 9,807 | +0.00(+0.02%) |
Dec 21, 2012 | 23.36 | 23.45 | 23.32 | 23.42 | 25,334 | -0.34(-1.41%) |
Dec 20, 2012 | 23.59 | 23.76 | 23.58 | 23.76 | 11,019 | +0.15(+0.66%) |
Dec 19, 2012 | 23.64 | 23.64 | 23.52 | 23.60 | 88,438 | +0.09(+0.38%) |
Dec 18, 2012 | 23.33 | 23.54 | 23.25 | 23.51 | 14,829 | +0.07(+0.31%) |
Dec 17, 2012 | 23.42 | 23.45 | 23.34 | 23.44 | 45,361 | +0.06(+0.28%) |
Dec 14, 2012 | 23.34 | 23.46 | 23.31 | 23.38 | 28,070 | +0.20(+0.85%) |
Dec 13, 2012 | 23.28 | 23.28 | 23.06 | 23.18 | 19,905 | -0.24(-1.05%) |
Dec 12, 2012 | 23.54 | 23.59 | 23.42 | 23.42 | 45,640 | -0.01(-0.06%) |
Dec 11, 2012 | 23.35 | 23.51 | 23.32 | 23.44 | 29,501 | +0.03(+0.14%) |
Dec 10, 2012 | 23.30 | 23.49 | 23.30 | 23.40 | 23,227 | +0.17(+0.74%) |
Dec 07, 2012 | 23.20 | 23.27 | 23.17 | 23.23 | 19,726 | +0.09(+0.40%) |
Dec 06, 2012 | 23.07 | 23.14 | 22.91 | 23.14 | 11,803 | +0.06(+0.24%) |
Dec 05, 2012 | 22.92 | 23.24 | 22.92 | 23.08 | 173,866 | +0.55(+2.44%) |