Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 21.18 | 21.21 | 21.16 | 21.16 | 3,162 | -0.07(-0.35%) |
Feb 27, 2013 | 21.17 | 21.28 | 21.16 | 21.24 | 4,375 | +0.02(+0.10%) |
Feb 26, 2013 | 21.24 | 21.24 | 21.04 | 21.21 | 40,515 | -0.40(-1.84%) |
Feb 22, 2013 | 21.68 | 21.68 | 21.60 | 21.61 | 6,327 | -0.09(-0.43%) |
Feb 21, 2013 | 21.70 | 21.70 | 21.55 | 21.70 | 17,070 | -0.14(-0.64%) |
Feb 20, 2013 | 22.02 | 22.02 | 21.84 | 21.84 | 5,045 | -0.13(-0.59%) |
Feb 19, 2013 | 21.76 | 21.97 | 21.76 | 21.97 | 15,578 | +0.12(+0.55%) |
Feb 15, 2013 | 21.86 | 21.97 | 21.84 | 21.85 | 25,411 | +0.01(+0.04%) |
Feb 14, 2013 | 21.97 | 22.00 | 21.82 | 21.84 | 9,637 | -0.26(-1.17%) |
Feb 13, 2013 | 22.08 | 22.11 | 22.00 | 22.10 | 11,614 | +0.22(+1.02%) |
Feb 12, 2013 | 21.90 | 21.93 | 21.87 | 21.88 | 5,402 | +0.09(+0.43%) |
Feb 11, 2013 | 21.77 | 21.82 | 21.73 | 21.79 | 18,964 | +0.05(+0.22%) |
Feb 08, 2013 | 21.84 | 21.94 | 21.74 | 21.74 | 19,592 | -0.04(-0.18%) |
Feb 07, 2013 | 21.78 | 21.80 | 21.69 | 21.78 | 6,331 | -0.07(-0.34%) |
Feb 06, 2013 | 21.86 | 21.98 | 21.82 | 21.85 | 4,642 | +0.01(+0.04%) |
Feb 04, 2013 | 22.01 | 22.01 | 21.83 | 21.84 | 5,781 | -0.35(-1.58%) |
Feb 01, 2013 | 21.73 | 22.19 | 21.68 | 22.19 | 25,550 | +0.18(+0.80%) |
Jan 31, 2013 | 21.97 | 22.09 | 21.96 | 22.02 | 19,440 | -0.06(-0.25%) |
Jan 30, 2013 | 22.12 | 22.20 | 22.07 | 22.07 | 28,815 | -0.00(-0.01%) |
Jan 29, 2013 | 21.96 | 22.09 | 21.94 | 22.08 | 15,693 | +0.11(+0.51%) |
Jan 28, 2013 | 22.09 | 22.10 | 21.96 | 21.96 | 23,436 | +0.12(+0.55%) |
Jan 25, 2013 | 21.72 | 21.90 | 21.68 | 21.84 | 18,572 | +0.46(+2.16%) |
Jan 24, 2013 | 21.35 | 21.49 | 21.35 | 21.38 | 3,019 | +0.07(+0.31%) |
Jan 23, 2013 | 21.30 | 21.32 | 21.29 | 21.32 | 3,400 | -0.06(-0.26%) |
Jan 22, 2013 | 21.55 | 21.56 | 21.34 | 21.37 | 8,733 | -0.08(-0.39%) |
Jan 18, 2013 | 21.53 | 21.53 | 21.43 | 21.45 | 10,258 | -0.15(-0.69%) |
Jan 17, 2013 | 21.57 | 21.64 | 21.54 | 21.60 | 25,434 | +0.25(+1.17%) |
Jan 16, 2013 | 21.29 | 21.37 | 21.29 | 21.35 | 8,551 | -0.05(-0.22%) |
Jan 15, 2013 | 21.35 | 21.40 | 21.31 | 21.40 | 5,978 | -0.15(-0.70%) |
Jan 14, 2013 | 21.45 | 21.56 | 21.45 | 21.55 | 1,404 | -0.07(-0.33%) |
Jan 11, 2013 | 21.84 | 21.84 | 21.62 | 21.62 | 3,241 | -0.14(-0.64%) |
Jan 10, 2013 | 21.76 | 21.79 | 21.73 | 21.76 | 1,653 | +0.19(+0.86%) |
Jan 09, 2013 | 21.60 | 21.65 | 21.53 | 21.57 | 3,209 | -0.03(-0.15%) |
Jan 08, 2013 | 21.70 | 21.70 | 21.60 | 21.61 | 7,384 | -0.19(-0.89%) |
Jan 07, 2013 | 21.78 | 21.87 | 21.76 | 21.80 | 9,497 | -0.01(-0.07%) |
Jan 04, 2013 | 21.92 | 22.00 | 21.82 | 21.82 | 28,064 | -0.02(-0.08%) |
Jan 03, 2013 | 21.54 | 21.85 | 21.52 | 21.83 | 28,982 | +0.33(+1.55%) |
Jan 02, 2013 | 21.48 | 21.50 | 21.46 | 21.50 | 8,157 | +0.23(+1.07%) |
Dec 31, 2012 | 21.00 | 21.27 | 20.96 | 21.27 | 19,715 | +0.31(+1.47%) |
Dec 28, 2012 | 20.95 | 21.00 | 20.93 | 20.96 | 7,582 | -0.11(-0.53%) |
Dec 27, 2012 | 21.14 | 21.14 | 20.95 | 21.07 | 24,171 | -0.12(-0.58%) |
Dec 26, 2012 | 21.23 | 21.23 | 21.16 | 21.20 | 2,488 | -0.11(-0.51%) |
Dec 24, 2012 | 21.33 | 21.33 | 21.31 | 21.31 | 756 | +0.03(+0.13%) |
Dec 21, 2012 | 21.16 | 21.28 | 21.16 | 21.28 | 22,195 | -0.13(-0.60%) |
Dec 20, 2012 | 21.32 | 21.44 | 21.32 | 21.41 | 8,070 | -0.03(-0.13%) |
Dec 19, 2012 | 21.49 | 21.49 | 21.39 | 21.44 | 11,080 | -0.15(-0.69%) |
Dec 18, 2012 | 21.41 | 21.63 | 21.33 | 21.58 | 33,673 | +0.27(+1.26%) |
Dec 17, 2012 | 21.08 | 21.35 | 21.08 | 21.32 | 12,546 | +0.28(+1.32%) |
Dec 14, 2012 | 21.03 | 21.05 | 20.99 | 21.04 | 1,977 | -0.11(-0.53%) |
Dec 13, 2012 | 21.07 | 21.17 | 21.04 | 21.15 | 18,967 | +0.13(+0.63%) |
Dec 12, 2012 | 20.81 | 21.02 | 20.81 | 21.02 | 15,926 | +0.25(+1.19%) |
Dec 11, 2012 | 20.80 | 20.82 | 20.76 | 20.77 | 10,188 | +0.13(+0.63%) |
Dec 10, 2012 | 20.69 | 20.69 | 20.64 | 20.64 | 3,765 | -0.05(-0.25%) |
Dec 07, 2012 | 20.70 | 20.72 | 20.60 | 20.69 | 20,098 | +0.16(+0.78%) |
Dec 06, 2012 | 20.49 | 20.53 | 20.45 | 20.53 | 26,153 | -0.03(-0.16%) |
Dec 05, 2012 | 20.53 | 20.57 | 20.51 | 20.57 | 15,793 | -0.13(-0.64%) |