Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.21 | 23.21 | 22.86 | 22.86 | 25,770 | -0.29(-1.25%) |
Mar 27, 2013 | 23.11 | 23.23 | 22.92 | 23.15 | 22,616 | -0.06(-0.25%) |
Mar 26, 2013 | 23.19 | 23.21 | 23.00 | 23.21 | 13,287 | +0.05(+0.22%) |
Mar 25, 2013 | 23.13 | 23.19 | 23.02 | 23.16 | 14,739 | +0.08(+0.35%) |
Mar 22, 2013 | 23.04 | 23.13 | 22.92 | 23.08 | 24,973 | +0.19(+0.82%) |
Mar 21, 2013 | 22.94 | 23.00 | 22.69 | 22.89 | 23,491 | -0.15(-0.63%) |
Mar 20, 2013 | 23.10 | 23.10 | 22.87 | 23.03 | 7,563 | +0.02(+0.09%) |
Mar 19, 2013 | 23.12 | 23.17 | 22.73 | 23.01 | 10,348 | -0.05(-0.22%) |
Mar 18, 2013 | 22.71 | 23.08 | 22.71 | 23.06 | 16,848 | +0.05(+0.22%) |
Mar 15, 2013 | 23.02 | 23.12 | 22.54 | 23.01 | 66,779 | +0.04(+0.19%) |
Mar 14, 2013 | 22.90 | 22.98 | 22.82 | 22.97 | 17,344 | +0.07(+0.29%) |
Mar 13, 2013 | 22.47 | 22.97 | 22.47 | 22.90 | 12,522 | +0.10(+0.45%) |
Mar 12, 2013 | 22.85 | 22.85 | 22.50 | 22.80 | 65,922 | -0.11(-0.48%) |
Mar 11, 2013 | 22.85 | 23.08 | 22.74 | 22.91 | 13,719 | +0.06(+0.25%) |
Mar 08, 2013 | 23.18 | 23.18 | 22.76 | 22.85 | 49,222 | -0.16(-0.69%) |
Mar 07, 2013 | 22.89 | 23.15 | 22.65 | 23.01 | 30,127 | -0.01(-0.03%) |
Mar 06, 2013 | 22.83 | 23.12 | 22.70 | 23.02 | 21,153 | +0.18(+0.79%) |
Mar 05, 2013 | 22.66 | 22.86 | 22.37 | 22.84 | 36,267 | +0.33(+1.48%) |
Mar 04, 2013 | 22.41 | 22.65 | 22.22 | 22.50 | 45,095 | +0.11(+0.49%) |
Mar 01, 2013 | 22.10 | 22.53 | 22.03 | 22.39 | 12,336 | +0.07(+0.33%) |
Feb 28, 2013 | 22.20 | 22.50 | 21.97 | 22.32 | 30,000 | +0.17(+0.79%) |
Feb 27, 2013 | 22.03 | 22.37 | 22.03 | 22.15 | 37,583 | +0.16(+0.73%) |
Feb 26, 2013 | 21.86 | 22.11 | 21.83 | 21.99 | 14,963 | +0.30(+1.37%) |
Feb 25, 2013 | 22.23 | 22.37 | 21.66 | 21.69 | 38,893 | -0.41(-1.84%) |
Feb 22, 2013 | 21.99 | 22.17 | 21.80 | 22.10 | 28,752 | +0.27(+1.23%) |
Feb 21, 2013 | 21.90 | 22.28 | 21.78 | 21.83 | 49,582 | -0.01(-0.03%) |
Feb 20, 2013 | 22.09 | 22.35 | 21.78 | 21.83 | 53,982 | -0.18(-0.82%) |
Feb 19, 2013 | 21.81 | 22.24 | 21.70 | 22.02 | 35,138 | +0.29(+1.34%) |
Feb 15, 2013 | 21.96 | 21.96 | 21.62 | 21.73 | 37,492 | -0.08(-0.37%) |
Feb 14, 2013 | 21.59 | 21.84 | 21.52 | 21.81 | 24,756 | +0.13(+0.60%) |
Feb 13, 2013 | 22.09 | 22.09 | 21.34 | 21.67 | 32,692 | -0.32(-1.45%) |
Feb 12, 2013 | 21.93 | 22.09 | 21.75 | 21.99 | 16,488 | +0.04(+0.20%) |
Feb 11, 2013 | 21.81 | 22.02 | 21.57 | 21.95 | 18,843 | +0.20(+0.90%) |
Feb 08, 2013 | 21.66 | 21.94 | 21.54 | 21.75 | 15,007 | +0.09(+0.44%) |
Feb 07, 2013 | 21.93 | 22.13 | 21.44 | 21.66 | 15,587 | -0.21(-0.96%) |
Feb 06, 2013 | 21.99 | 22.07 | 21.78 | 21.87 | 13,714 | +0.27(+1.24%) |
Feb 04, 2013 | 21.97 | 22.00 | 21.57 | 21.60 | 23,123 | -0.49(-2.20%) |
Feb 01, 2013 | 22.13 | 22.20 | 21.51 | 22.09 | 54,109 | +0.19(+0.86%) |
Jan 31, 2013 | 21.23 | 22.09 | 21.22 | 21.90 | 76,409 | +0.62(+2.93%) |
Jan 30, 2013 | 21.49 | 21.97 | 21.20 | 21.28 | 29,685 | -0.21(-0.98%) |
Jan 29, 2013 | 21.40 | 21.71 | 21.24 | 21.49 | 58,677 | +0.04(+0.20%) |
Jan 28, 2013 | 21.32 | 21.54 | 21.04 | 21.44 | 75,078 | +0.22(+1.03%) |
Jan 25, 2013 | 21.54 | 21.54 | 21.06 | 21.22 | 49,851 | -0.17(-0.81%) |
Jan 24, 2013 | 21.45 | 21.46 | 21.10 | 21.40 | 56,243 | +0.04(+0.20%) |
Jan 23, 2013 | 21.45 | 21.64 | 21.22 | 21.36 | 24,346 | -0.17(-0.81%) |
Jan 22, 2013 | 21.47 | 21.62 | 21.29 | 21.53 | 82,768 | +0.12(+0.58%) |
Jan 18, 2013 | 21.51 | 21.62 | 21.31 | 21.41 | 63,128 | -0.01(-0.07%) |
Jan 17, 2013 | 21.61 | 21.61 | 21.30 | 21.42 | 35,076 | -0.09(-0.44%) |
Jan 16, 2013 | 21.72 | 21.72 | 21.50 | 21.52 | 12,270 | -0.20(-0.94%) |
Jan 15, 2013 | 21.60 | 21.78 | 21.35 | 21.72 | 33,906 | +0.06(+0.27%) |
Jan 14, 2013 | 21.91 | 21.91 | 21.58 | 21.66 | 40,957 | -0.26(-1.19%) |
Jan 11, 2013 | 21.94 | 22.07 | 21.78 | 21.92 | 14,901 | +0.01(+0.07%) |
Jan 10, 2013 | 21.88 | 21.99 | 21.62 | 21.91 | 24,229 | +0.14(+0.63%) |
Jan 09, 2013 | 21.82 | 21.95 | 21.57 | 21.77 | 18,801 | +0.05(+0.23%) |
Jan 08, 2013 | 21.84 | 21.86 | 21.61 | 21.72 | 28,183 | -0.24(-1.09%) |
Jan 07, 2013 | 22.48 | 22.53 | 21.88 | 21.96 | 19,511 | -0.57(-2.51%) |
Jan 04, 2013 | 22.84 | 22.84 | 22.40 | 22.52 | 41,440 | -0.17(-0.77%) |
Jan 03, 2013 | 22.72 | 22.81 | 22.26 | 22.70 | 23,108 | +0.08(+0.35%) |