Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 23.66 | 23.76 | 23.60 | 23.60 | 13,643 | +0.00(+0.00%) |
Feb 27, 2013 | 23.34 | 23.60 | 23.34 | 23.60 | 41,408 | +0.30(+1.29%) |
Feb 26, 2013 | 23.23 | 23.35 | 23.16 | 23.30 | 26,815 | +0.16(+0.69%) |
Feb 22, 2013 | 23.30 | 23.30 | 23.12 | 23.14 | 131,162 | -0.01(-0.06%) |
Feb 21, 2013 | 23.23 | 23.23 | 23.05 | 23.15 | 32,301 | -0.19(-0.80%) |
Feb 20, 2013 | 23.55 | 23.55 | 23.30 | 23.33 | 44,973 | -0.21(-0.87%) |
Feb 19, 2013 | 23.41 | 23.55 | 23.41 | 23.54 | 43,238 | +0.26(+1.13%) |
Feb 15, 2013 | 23.28 | 23.28 | 23.18 | 23.28 | 45,667 | -0.04(-0.19%) |
Feb 14, 2013 | 23.26 | 23.33 | 23.25 | 23.32 | 41,303 | -0.06(-0.27%) |
Feb 13, 2013 | 23.39 | 23.44 | 23.37 | 23.39 | 25,360 | +0.03(+0.13%) |
Feb 12, 2013 | 23.30 | 23.41 | 23.30 | 23.36 | 10,568 | +0.05(+0.20%) |
Feb 11, 2013 | 23.25 | 23.32 | 23.23 | 23.31 | 34,790 | +0.06(+0.28%) |
Feb 08, 2013 | 23.32 | 23.35 | 23.23 | 23.25 | 77,019 | +0.05(+0.22%) |
Feb 07, 2013 | 23.28 | 23.28 | 23.08 | 23.19 | 47,529 | -0.05(-0.22%) |
Feb 06, 2013 | 23.13 | 23.26 | 23.13 | 23.25 | 47,323 | -0.03(-0.14%) |
Feb 04, 2013 | 23.45 | 23.45 | 23.27 | 23.28 | 48,228 | -0.35(-1.49%) |
Feb 01, 2013 | 23.53 | 23.72 | 23.51 | 23.63 | 177,411 | +0.10(+0.41%) |
Jan 31, 2013 | 23.59 | 23.65 | 23.53 | 23.53 | 61,494 | -0.04(-0.16%) |
Jan 30, 2013 | 23.55 | 23.60 | 23.55 | 23.57 | 28,404 | +0.13(+0.56%) |
Jan 29, 2013 | 23.40 | 23.50 | 23.39 | 23.44 | 194,335 | -0.00(-0.01%) |
Jan 28, 2013 | 23.48 | 23.57 | 23.39 | 23.44 | 67,116 | -0.10(-0.44%) |
Jan 25, 2013 | 23.57 | 23.57 | 23.40 | 23.55 | 68,437 | +0.01(+0.05%) |
Jan 24, 2013 | 23.43 | 23.58 | 23.43 | 23.53 | 94,989 | +0.15(+0.63%) |
Jan 23, 2013 | 23.43 | 23.45 | 23.35 | 23.39 | 53,547 | -0.14(-0.60%) |
Jan 22, 2013 | 23.51 | 23.54 | 23.44 | 23.53 | 33,465 | +0.00(+0.00%) |
Jan 18, 2013 | 23.48 | 23.57 | 23.41 | 23.53 | 162,402 | -0.06(-0.24%) |
Jan 17, 2013 | 23.53 | 23.60 | 23.48 | 23.58 | 38,421 | +0.04(+0.18%) |
Jan 16, 2013 | 23.44 | 23.56 | 23.42 | 23.54 | 65,112 | +0.03(+0.12%) |
Jan 15, 2013 | 23.49 | 23.55 | 23.44 | 23.51 | 41,745 | +0.02(+0.08%) |
Jan 14, 2013 | 23.50 | 23.51 | 23.41 | 23.50 | 25,325 | +0.01(+0.05%) |
Jan 11, 2013 | 23.50 | 23.50 | 23.41 | 23.48 | 55,251 | -0.08(-0.35%) |
Jan 10, 2013 | 23.53 | 23.60 | 23.46 | 23.57 | 25,698 | +0.19(+0.82%) |
Jan 09, 2013 | 23.28 | 23.38 | 23.28 | 23.37 | 31,618 | +0.28(+1.22%) |
Jan 08, 2013 | 23.12 | 23.12 | 22.97 | 23.09 | 82,741 | -0.21(-0.89%) |
Jan 07, 2013 | 23.17 | 23.33 | 23.17 | 23.30 | 29,178 | -0.00(-0.02%) |
Jan 04, 2013 | 23.25 | 23.35 | 23.19 | 23.30 | 40,197 | +0.03(+0.11%) |
Jan 03, 2013 | 23.37 | 23.41 | 23.25 | 23.28 | 46,426 | -0.29(-1.24%) |
Jan 02, 2013 | 23.55 | 23.57 | 23.48 | 23.57 | 54,051 | +0.30(+1.28%) |
Dec 31, 2012 | 22.97 | 23.27 | 22.97 | 23.27 | 204,376 | +0.26(+1.14%) |
Dec 28, 2012 | 23.04 | 23.08 | 22.97 | 23.01 | 43,423 | -0.22(-0.96%) |
Dec 27, 2012 | 23.23 | 23.24 | 23.07 | 23.23 | 45,524 | +0.15(+0.65%) |
Dec 26, 2012 | 23.15 | 23.27 | 23.06 | 23.08 | 44,814 | +0.07(+0.30%) |
Dec 24, 2012 | 23.09 | 23.28 | 22.69 | 23.01 | 35,288 | -0.03(-0.14%) |
Dec 21, 2012 | 23.01 | 23.06 | 22.92 | 23.04 | 32,652 | -0.04(-0.17%) |
Dec 20, 2012 | 22.99 | 23.13 | 22.99 | 23.08 | 53,696 | +0.29(+1.26%) |
Dec 19, 2012 | 22.97 | 22.97 | 22.79 | 22.79 | 100,497 | -0.12(-0.53%) |
Dec 18, 2012 | 22.81 | 22.92 | 22.73 | 22.92 | 22,630 | +0.17(+0.76%) |
Dec 17, 2012 | 22.61 | 22.74 | 22.60 | 22.74 | 27,219 | +0.14(+0.61%) |
Dec 14, 2012 | 22.61 | 22.63 | 22.53 | 22.61 | 26,433 | +0.19(+0.86%) |
Dec 13, 2012 | 22.49 | 22.49 | 22.37 | 22.41 | 100,784 | -0.08(-0.35%) |
Dec 12, 2012 | 22.47 | 22.65 | 22.44 | 22.49 | 38,118 | -0.00(-0.01%) |
Dec 11, 2012 | 22.46 | 22.53 | 22.42 | 22.49 | 36,528 | +0.05(+0.22%) |
Dec 10, 2012 | 22.37 | 22.50 | 22.37 | 22.44 | 43,314 | +0.06(+0.25%) |
Dec 07, 2012 | 22.38 | 22.44 | 22.31 | 22.39 | 36,824 | +0.11(+0.47%) |
Dec 06, 2012 | 22.25 | 22.28 | 22.16 | 22.28 | 24,424 | +0.06(+0.29%) |
Dec 05, 2012 | 22.19 | 22.34 | 22.17 | 22.22 | 29,080 | +0.03(+0.16%) |