Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 23.38 | 23.38 | 22.95 | 23.27 | 19,181 | -0.03(-0.11%) |
Feb 27, 2013 | 23.14 | 23.30 | 23.05 | 23.30 | 22,043 | +0.20(+0.86%) |
Feb 26, 2013 | 22.71 | 23.15 | 22.71 | 23.10 | 29,022 | -0.04(-0.19%) |
Feb 22, 2013 | 22.86 | 23.20 | 22.86 | 23.15 | 12,115 | +0.53(+2.36%) |
Feb 21, 2013 | 22.84 | 22.84 | 22.58 | 22.61 | 14,009 | -0.47(-2.04%) |
Feb 20, 2013 | 23.58 | 23.58 | 23.06 | 23.08 | 18,692 | -0.39(-1.67%) |
Feb 19, 2013 | 23.36 | 23.47 | 23.36 | 23.47 | 18,873 | +0.25(+1.08%) |
Feb 15, 2013 | 23.37 | 23.37 | 23.07 | 23.22 | 12,484 | -0.06(-0.26%) |
Feb 14, 2013 | 23.26 | 23.34 | 22.98 | 23.28 | 48,618 | -0.15(-0.63%) |
Feb 13, 2013 | 23.34 | 23.58 | 23.34 | 23.43 | 12,473 | +0.28(+1.23%) |
Feb 12, 2013 | 22.93 | 23.23 | 22.93 | 23.15 | 24,250 | +0.32(+1.40%) |
Feb 11, 2013 | 22.84 | 22.90 | 22.68 | 22.83 | 8,093 | +0.05(+0.23%) |
Feb 08, 2013 | 22.59 | 22.97 | 22.59 | 22.77 | 15,233 | +0.13(+0.57%) |
Feb 07, 2013 | 22.56 | 22.70 | 22.55 | 22.65 | 10,825 | -0.00(-0.00%) |
Feb 06, 2013 | 22.90 | 22.90 | 22.59 | 22.65 | 32,920 | +0.05(+0.23%) |
Feb 04, 2013 | 22.85 | 23.13 | 22.51 | 22.59 | 56,645 | -0.63(-2.71%) |
Feb 01, 2013 | 23.07 | 23.31 | 23.05 | 23.22 | 24,244 | +0.38(+1.66%) |
Jan 31, 2013 | 22.97 | 22.97 | 22.82 | 22.84 | 24,067 | -0.01(-0.04%) |
Jan 30, 2013 | 22.86 | 22.95 | 22.85 | 22.85 | 13,515 | -0.01(-0.04%) |
Jan 29, 2013 | 22.93 | 22.93 | 22.67 | 22.86 | 19,829 | +0.09(+0.42%) |
Jan 28, 2013 | 22.88 | 22.88 | 22.59 | 22.77 | 22,876 | -0.01(-0.04%) |
Jan 25, 2013 | 22.49 | 22.83 | 22.49 | 22.77 | 4,900 | +0.46(+2.05%) |
Jan 24, 2013 | 22.26 | 22.42 | 22.25 | 22.32 | 21,768 | +0.19(+0.86%) |
Jan 23, 2013 | 22.19 | 22.19 | 22.01 | 22.13 | 31,149 | -0.07(-0.31%) |
Jan 22, 2013 | 22.25 | 22.25 | 22.07 | 22.20 | 46,762 | +0.13(+0.59%) |
Jan 18, 2013 | 22.18 | 22.18 | 21.98 | 22.07 | 8,565 | -0.00(-0.00%) |
Jan 17, 2013 | 22.00 | 22.07 | 21.86 | 22.07 | 5,662 | +0.27(+1.23%) |
Jan 16, 2013 | 21.84 | 21.84 | 21.75 | 21.80 | 5,159 | -0.01(-0.04%) |
Jan 15, 2013 | 21.91 | 21.91 | 21.66 | 21.81 | 7,380 | -0.25(-1.13%) |
Jan 14, 2013 | 22.15 | 22.15 | 21.98 | 22.06 | 4,824 | +0.07(+0.31%) |
Jan 11, 2013 | 22.16 | 22.16 | 21.95 | 21.99 | 6,556 | -0.11(-0.51%) |
Jan 10, 2013 | 21.97 | 22.11 | 21.96 | 22.10 | 7,092 | +0.37(+1.71%) |
Jan 09, 2013 | 21.81 | 21.81 | 21.53 | 21.73 | 23,118 | +0.09(+0.44%) |
Jan 08, 2013 | 21.91 | 21.94 | 21.51 | 21.64 | 25,204 | -0.25(-1.14%) |
Jan 07, 2013 | 21.82 | 21.94 | 21.72 | 21.89 | 22,565 | +0.21(+0.95%) |
Jan 04, 2013 | 21.80 | 21.80 | 21.59 | 21.68 | 7,015 | +0.02(+0.08%) |
Jan 03, 2013 | 21.81 | 21.84 | 21.63 | 21.66 | 26,436 | -0.28(-1.29%) |
Jan 02, 2013 | 21.90 | 21.95 | 21.70 | 21.95 | 67,358 | +0.32(+1.47%) |
Dec 31, 2012 | 21.16 | 21.81 | 21.16 | 21.63 | 56,940 | +0.38(+1.79%) |
Dec 28, 2012 | 21.48 | 21.48 | 21.16 | 21.25 | 24,236 | -0.04(-0.19%) |
Dec 27, 2012 | 21.56 | 21.57 | 21.09 | 21.29 | 31,723 | +0.02(+0.07%) |
Dec 26, 2012 | 21.25 | 21.34 | 21.19 | 21.27 | 9,448 | +0.15(+0.69%) |
Dec 24, 2012 | 21.13 | 21.13 | 21.13 | 21.13 | 116 | -0.19(-0.89%) |
Dec 21, 2012 | 21.42 | 21.42 | 21.32 | 21.32 | 1,009 | -0.24(-1.12%) |
Dec 20, 2012 | 21.34 | 21.89 | 21.34 | 21.56 | 13,427 | +0.38(+1.78%) |
Dec 19, 2012 | 21.17 | 21.21 | 21.01 | 21.18 | 9,123 | +0.30(+1.45%) |
Dec 18, 2012 | 20.76 | 20.88 | 20.71 | 20.88 | 5,574 | +0.09(+0.41%) |
Dec 17, 2012 | 20.62 | 20.86 | 20.62 | 20.79 | 30,378 | -0.04(-0.21%) |
Dec 14, 2012 | 20.70 | 20.95 | 20.64 | 20.84 | 31,021 | +0.15(+0.71%) |
Dec 13, 2012 | 20.77 | 20.89 | 20.60 | 20.69 | 143,778 | -0.03(-0.17%) |
Dec 12, 2012 | 20.74 | 21.10 | 20.52 | 20.72 | 23,927 | +0.05(+0.25%) |
Dec 11, 2012 | 20.67 | 20.83 | 20.55 | 20.67 | 26,304 | +0.16(+0.76%) |
Dec 10, 2012 | 20.54 | 20.54 | 20.34 | 20.52 | 30,317 | -0.03(-0.13%) |
Dec 07, 2012 | 20.72 | 20.72 | 20.34 | 20.54 | 135,124 | -0.12(-0.58%) |
Dec 06, 2012 | 20.42 | 21.27 | 20.38 | 20.66 | 708,804 | +0.13(+0.63%) |
Dec 05, 2012 | 20.35 | 20.53 | 20.32 | 20.53 | 10,323 | +0.15(+0.72%) |