Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 23.46 | 23.51 | 23.40 | 23.51 | 2,316 | +0.09(+0.39%) |
Mar 27, 2013 | 23.35 | 23.42 | 23.25 | 23.42 | 620 | -0.01(-0.04%) |
Mar 26, 2013 | 23.49 | 23.49 | 23.43 | 23.43 | 1,970 | +0.10(+0.42%) |
Mar 25, 2013 | 23.31 | 23.54 | 23.31 | 23.33 | 19,788 | +0.01(+0.05%) |
Mar 22, 2013 | 23.43 | 23.43 | 23.32 | 23.32 | 12,128 | -0.05(-0.21%) |
Mar 21, 2013 | 23.42 | 23.43 | 23.37 | 23.37 | 2,408 | -0.14(-0.60%) |
Mar 20, 2013 | 23.51 | 23.55 | 23.50 | 23.51 | 3,438 | +0.15(+0.65%) |
Mar 19, 2013 | 23.42 | 23.47 | 23.24 | 23.36 | 3,405 | -0.08(-0.35%) |
Mar 18, 2013 | 23.31 | 23.44 | 23.31 | 23.44 | 2,402 | -0.05(-0.21%) |
Mar 15, 2013 | 23.55 | 23.56 | 23.42 | 23.49 | 41,200 | -0.13(-0.55%) |
Mar 14, 2013 | 23.55 | 23.62 | 23.55 | 23.62 | 1,349 | +0.32(+1.37%) |
Mar 13, 2013 | 23.30 | 23.30 | 23.30 | 23.30 | 100 | +0.02(+0.09%) |
Mar 12, 2013 | 23.29 | 23.32 | 23.22 | 23.28 | 3,135 | +0.04(+0.17%) |
Mar 11, 2013 | 23.55 | 23.55 | 23.22 | 23.24 | 9,353 | -0.05(-0.21%) |
Mar 08, 2013 | 23.24 | 23.29 | 23.18 | 23.29 | 1,452 | +0.12(+0.52%) |
Mar 07, 2013 | 23.11 | 23.18 | 23.10 | 23.17 | 1,740 | +0.11(+0.49%) |
Mar 06, 2013 | 23.10 | 23.12 | 23.00 | 23.06 | 10,477 | +0.15(+0.66%) |
Mar 05, 2013 | 22.80 | 22.96 | 22.80 | 22.91 | 3,274 | +0.26(+1.13%) |
Mar 04, 2013 | 22.27 | 22.65 | 22.27 | 22.65 | 5,375 | +0.22(+0.98%) |
Mar 01, 2013 | 22.25 | 22.45 | 22.25 | 22.43 | 914 | -0.12(-0.53%) |
Feb 28, 2013 | 22.53 | 22.55 | 22.53 | 22.55 | 275 | +0.14(+0.62%) |
Feb 27, 2013 | 22.11 | 22.45 | 22.00 | 22.41 | 1,712 | +0.26(+1.17%) |
Feb 26, 2013 | 22.15 | 22.22 | 22.00 | 22.15 | 2,050 | -0.34(-1.51%) |
Feb 22, 2013 | 22.50 | 22.51 | 22.45 | 22.49 | 4,779 | +0.18(+0.79%) |
Feb 21, 2013 | 22.31 | 22.31 | 22.31 | 22.31 | 200 | -0.26(-1.13%) |
Feb 20, 2013 | 22.76 | 22.76 | 22.57 | 22.57 | 2,576 | -0.21(-0.92%) |
Feb 19, 2013 | 22.84 | 22.86 | 22.73 | 22.78 | 18,975 | +0.15(+0.66%) |
Feb 15, 2013 | 22.71 | 22.80 | 22.62 | 22.63 | 3,718 | -0.05(-0.22%) |
Feb 14, 2013 | 22.73 | 22.73 | 22.68 | 22.68 | 649 | +0.01(+0.03%) |
Feb 13, 2013 | 22.67 | 22.68 | 22.65 | 22.67 | 1,246 | +0.00(+0.02%) |
Feb 12, 2013 | 22.55 | 22.77 | 22.55 | 22.67 | 6,948 | +0.12(+0.53%) |
Feb 11, 2013 | 22.77 | 22.79 | 22.44 | 22.55 | 5,799 | +0.11(+0.47%) |
Feb 08, 2013 | 22.61 | 22.61 | 22.42 | 22.44 | 5,296 | +0.05(+0.24%) |
Feb 07, 2013 | 22.51 | 22.58 | 22.31 | 22.39 | 8,994 | -0.10(-0.44%) |
Feb 06, 2013 | 22.39 | 22.50 | 22.30 | 22.49 | 11,014 | +0.08(+0.36%) |
Feb 04, 2013 | 22.46 | 22.51 | 22.36 | 22.41 | 9,340 | -0.25(-1.11%) |
Feb 01, 2013 | 22.62 | 22.67 | 22.54 | 22.66 | 39,514 | +0.36(+1.61%) |
Jan 31, 2013 | 22.34 | 22.34 | 22.30 | 22.30 | 360 | -0.02(-0.09%) |
Jan 30, 2013 | 22.45 | 22.45 | 22.24 | 22.32 | 3,759 | +0.00(+0.02%) |
Jan 29, 2013 | 22.23 | 22.41 | 22.23 | 22.32 | 11,203 | -0.00(-0.02%) |
Jan 28, 2013 | 22.40 | 22.41 | 22.20 | 22.32 | 1,545 | -0.05(-0.22%) |
Jan 25, 2013 | 22.38 | 22.40 | 22.25 | 22.37 | 5,575 | -0.08(-0.36%) |
Jan 24, 2013 | 22.57 | 22.57 | 22.33 | 22.45 | 12,354 | -0.03(-0.13%) |
Jan 23, 2013 | 22.40 | 22.50 | 22.40 | 22.48 | 2,211 | +0.04(+0.20%) |
Jan 22, 2013 | 21.96 | 22.44 | 21.96 | 22.44 | 20,483 | +0.28(+1.25%) |
Jan 18, 2013 | 22.52 | 22.52 | 22.08 | 22.16 | 13,672 | -0.09(-0.40%) |
Jan 17, 2013 | 22.18 | 22.32 | 22.18 | 22.25 | 3,576 | +0.20(+0.92%) |
Jan 16, 2013 | 22.07 | 22.13 | 22.05 | 22.05 | 4,850 | -0.01(-0.06%) |
Jan 15, 2013 | 21.90 | 22.06 | 22.00 | 22.06 | 8,111 | +0.05(+0.23%) |
Jan 14, 2013 | 21.99 | 22.02 | 21.99 | 22.01 | 1,350 | +0.01(+0.05%) |
Jan 11, 2013 | 21.99 | 22.09 | 21.97 | 22.00 | 7,802 | -0.10(-0.45%) |
Jan 10, 2013 | 22.12 | 22.12 | 21.97 | 22.10 | 2,857 | +0.00(+0.00%) |
Jan 09, 2013 | 22.05 | 22.10 | 21.99 | 22.10 | 5,257 | +0.22(+0.99%) |
Jan 08, 2013 | 21.78 | 21.89 | 21.78 | 21.88 | 3,532 | +0.01(+0.06%) |
Jan 07, 2013 | 22.30 | 22.30 | 21.85 | 21.87 | 6,367 | -0.13(-0.59%) |
Jan 04, 2013 | 21.94 | 22.01 | 21.88 | 22.00 | 14,682 | +0.25(+1.15%) |
Jan 03, 2013 | 21.83 | 21.86 | 21.75 | 21.75 | 4,363 | -0.09(-0.39%) |