Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 22.22 | 22.42 | 22.22 | 22.42 | 24,727 | +0.01(+0.04%) |
Mar 27, 2013 | 22.42 | 22.42 | 22.32 | 22.41 | 5,864 | -0.02(-0.11%) |
Mar 26, 2013 | 22.32 | 22.44 | 22.32 | 22.44 | 1,746 | +0.15(+0.69%) |
Mar 25, 2013 | 22.40 | 22.40 | 22.18 | 22.29 | 15,513 | -0.07(-0.31%) |
Mar 22, 2013 | 22.37 | 22.37 | 22.35 | 22.35 | 1,926 | +0.20(+0.91%) |
Mar 21, 2013 | 22.32 | 22.32 | 22.13 | 22.15 | 1,814 | -0.24(-1.09%) |
Mar 20, 2013 | 22.39 | 22.46 | 22.27 | 22.40 | 6,041 | +0.39(+1.78%) |
Mar 19, 2013 | 22.10 | 22.10 | 21.88 | 22.01 | 40,148 | -0.08(-0.35%) |
Mar 18, 2013 | 22.06 | 22.18 | 22.01 | 22.08 | 11,635 | -0.25(-1.14%) |
Mar 15, 2013 | 22.29 | 22.43 | 22.25 | 22.34 | 16,204 | -0.31(-1.37%) |
Mar 14, 2013 | 22.53 | 22.65 | 22.53 | 22.65 | 4,971 | +0.28(+1.27%) |
Mar 13, 2013 | 22.45 | 22.46 | 22.35 | 22.36 | 21,724 | -0.28(-1.23%) |
Mar 12, 2013 | 22.96 | 22.96 | 22.64 | 22.64 | 6,334 | -0.49(-2.10%) |
Mar 11, 2013 | 23.25 | 23.25 | 23.08 | 23.13 | 4,633 | -0.35(-1.50%) |
Mar 08, 2013 | 23.50 | 23.50 | 23.33 | 23.48 | 11,468 | +0.30(+1.28%) |
Mar 07, 2013 | 23.23 | 23.23 | 23.17 | 23.18 | 4,908 | +0.06(+0.24%) |
Mar 06, 2013 | 23.18 | 23.21 | 23.05 | 23.13 | 5,378 | +0.04(+0.19%) |
Mar 05, 2013 | 22.94 | 23.14 | 22.94 | 23.08 | 13,166 | +0.21(+0.94%) |
Mar 04, 2013 | 22.98 | 22.98 | 22.75 | 22.87 | 31,538 | -0.28(-1.21%) |
Mar 01, 2013 | 23.05 | 23.15 | 23.05 | 23.15 | 25,867 | +0.02(+0.07%) |
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%) |