Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 22.33 | 22.53 | 22.18 | 22.37 | 322,710 | +0.19(+0.85%) |
Feb 27, 2013 | 22.49 | 22.49 | 22.18 | 22.18 | 317,636 | -0.09(-0.43%) |
Feb 26, 2013 | 22.27 | 22.41 | 22.16 | 22.27 | 262,533 | -0.40(-1.76%) |
Feb 22, 2013 | 22.53 | 22.77 | 22.41 | 22.67 | 131,199 | +0.12(+0.55%) |
Feb 21, 2013 | 22.53 | 22.69 | 22.35 | 22.55 | 231,048 | -0.13(-0.58%) |
Feb 20, 2013 | 22.98 | 23.08 | 22.61 | 22.68 | 302,019 | -0.45(-1.93%) |
Feb 19, 2013 | 22.81 | 23.14 | 22.81 | 23.13 | 306,545 | +0.06(+0.25%) |
Feb 15, 2013 | 23.30 | 23.41 | 23.04 | 23.07 | 192,281 | -0.27(-1.18%) |
Feb 14, 2013 | 23.21 | 23.36 | 23.12 | 23.34 | 450,655 | +0.16(+0.69%) |
Feb 13, 2013 | 23.04 | 23.33 | 23.04 | 23.18 | 391,285 | +0.21(+0.91%) |
Feb 12, 2013 | 23.09 | 23.09 | 22.88 | 22.97 | 119,136 | +0.03(+0.12%) |
Feb 11, 2013 | 22.80 | 22.97 | 22.77 | 22.95 | 156,529 | -0.01(-0.04%) |
Feb 08, 2013 | 23.10 | 23.10 | 22.86 | 22.95 | 379,755 | -0.09(-0.37%) |
Feb 07, 2013 | 23.08 | 23.10 | 22.91 | 23.04 | 367,002 | +0.04(+0.16%) |
Feb 06, 2013 | 23.13 | 23.27 | 22.98 | 23.00 | 1,387,330 | +0.03(+0.12%) |
Feb 04, 2013 | 22.77 | 23.17 | 22.77 | 22.97 | 226,674 | -0.18(-0.78%) |
Feb 01, 2013 | 23.35 | 23.92 | 23.06 | 23.15 | 293,877 | -0.05(-0.20%) |
Jan 31, 2013 | 23.28 | 23.65 | 23.18 | 23.20 | 567,188 | -0.22(-0.93%) |
Jan 30, 2013 | 23.26 | 23.58 | 22.94 | 23.42 | 412,553 | -0.03(-0.12%) |
Jan 29, 2013 | 23.50 | 23.60 | 23.36 | 23.45 | 321,769 | -0.06(-0.24%) |
Jan 28, 2013 | 23.57 | 23.59 | 23.38 | 23.50 | 379,601 | -0.07(-0.28%) |
Jan 25, 2013 | 23.74 | 23.79 | 23.46 | 23.57 | 244,938 | -0.11(-0.48%) |
Jan 24, 2013 | 23.76 | 23.82 | 23.49 | 23.68 | 628,331 | -0.04(-0.16%) |
Jan 23, 2013 | 23.68 | 24.06 | 23.63 | 23.72 | 532,699 | +0.04(+0.16%) |
Jan 22, 2013 | 23.69 | 23.74 | 23.53 | 23.68 | 337,779 | -0.08(-0.32%) |
Jan 18, 2013 | 23.65 | 23.86 | 23.56 | 23.76 | 685,569 | +0.11(+0.48%) |
Jan 17, 2013 | 23.49 | 23.72 | 23.29 | 23.65 | 700,212 | +0.37(+1.59%) |
Jan 16, 2013 | 22.91 | 23.33 | 22.76 | 23.28 | 702,919 | +0.36(+1.57%) |
Jan 15, 2013 | 22.93 | 22.97 | 22.70 | 22.92 | 407,753 | +0.02(+0.08%) |
Jan 14, 2013 | 22.87 | 22.97 | 22.71 | 22.90 | 565,932 | +0.04(+0.17%) |
Jan 11, 2013 | 22.83 | 22.96 | 22.74 | 22.86 | 300,868 | +0.06(+0.25%) |
Jan 10, 2013 | 22.95 | 22.97 | 22.66 | 22.80 | 238,757 | +0.02(+0.08%) |
Jan 09, 2013 | 22.53 | 22.78 | 22.50 | 22.78 | 240,483 | +0.30(+1.35%) |
Jan 08, 2013 | 22.62 | 22.76 | 22.40 | 22.48 | 436,287 | -0.15(-0.67%) |
Jan 07, 2013 | 22.52 | 22.70 | 22.31 | 22.63 | 494,482 | +0.05(+0.21%) |
Jan 04, 2013 | 22.31 | 22.63 | 22.14 | 22.59 | 727,655 | +0.37(+1.66%) |
Jan 03, 2013 | 22.62 | 22.62 | 22.07 | 22.22 | 786,951 | +0.01(+0.04%) |
Jan 02, 2013 | 22.56 | 22.58 | 22.14 | 22.21 | 459,235 | -0.11(-0.51%) |
Dec 31, 2012 | 22.12 | 22.34 | 22.00 | 22.32 | 209,914 | +0.16(+0.73%) |
Dec 28, 2012 | 22.23 | 22.29 | 22.04 | 22.16 | 300,521 | -0.10(-0.47%) |
Dec 27, 2012 | 22.18 | 22.41 | 22.17 | 22.26 | 444,789 | +0.09(+0.38%) |
Dec 26, 2012 | 22.02 | 22.27 | 21.93 | 22.18 | 726,547 | +0.14(+0.64%) |
Dec 24, 2012 | 21.87 | 22.10 | 21.87 | 22.04 | 95,358 | +0.20(+0.91%) |
Dec 21, 2012 | 21.66 | 21.97 | 21.64 | 21.84 | 567,361 | -0.29(-1.33%) |
Dec 20, 2012 | 22.01 | 22.25 | 22.00 | 22.13 | 490,948 | -0.02(-0.09%) |
Dec 19, 2012 | 22.05 | 22.27 | 22.00 | 22.15 | 429,983 | +0.05(+0.21%) |
Dec 18, 2012 | 22.23 | 22.23 | 21.90 | 22.10 | 529,315 | -0.02(-0.09%) |
Dec 17, 2012 | 22.27 | 22.47 | 21.91 | 22.12 | 525,749 | -0.02(-0.09%) |
Dec 14, 2012 | 22.02 | 22.23 | 21.92 | 22.14 | 416,353 | +0.07(+0.30%) |
Dec 13, 2012 | 22.18 | 22.26 | 21.86 | 22.07 | 494,051 | -0.09(-0.43%) |
Dec 12, 2012 | 21.62 | 22.26 | 21.50 | 22.17 | 725,680 | +0.67(+3.13%) |
Dec 11, 2012 | 21.28 | 21.60 | 21.22 | 21.50 | 404,915 | +0.30(+1.43%) |
Dec 10, 2012 | 21.29 | 21.33 | 21.05 | 21.19 | 354,603 | +0.01(+0.04%) |
Dec 07, 2012 | 21.22 | 21.36 | 21.02 | 21.18 | 238,667 | -0.08(-0.36%) |
Dec 06, 2012 | 21.14 | 21.29 | 20.97 | 21.26 | 609,652 | +0.16(+0.76%) |
Dec 05, 2012 | 21.03 | 21.19 | 20.99 | 21.10 | 479,185 | +0.09(+0.41%) |