Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 21.55 | 21.76 | 21.48 | 21.60 | 28,440 | +0.07(+0.33%) |
Mar 27, 2013 | 21.55 | 21.55 | 21.44 | 21.53 | 24,012 | -0.02(-0.09%) |
Mar 26, 2013 | 21.63 | 21.63 | 21.42 | 21.55 | 25,160 | +0.13(+0.61%) |
Mar 25, 2013 | 21.59 | 21.60 | 21.37 | 21.42 | 31,571 | -0.11(-0.51%) |
Mar 22, 2013 | 21.57 | 21.59 | 21.41 | 21.53 | 24,110 | +0.03(+0.14%) |
Mar 21, 2013 | 21.52 | 21.59 | 21.35 | 21.50 | 35,248 | +0.04(+0.19%) |
Mar 20, 2013 | 21.50 | 21.58 | 21.33 | 21.46 | 26,257 | +0.11(+0.52%) |
Mar 19, 2013 | 21.15 | 21.35 | 21.12 | 21.35 | 21,677 | +0.18(+0.85%) |
Mar 18, 2013 | 20.99 | 21.29 | 20.91 | 21.17 | 33,987 | +0.27(+1.29%) |
Mar 15, 2013 | 21.49 | 21.49 | 20.81 | 20.90 | 57,773 | -0.48(-2.25%) |
Mar 14, 2013 | 21.53 | 21.66 | 21.35 | 21.38 | 46,735 | -0.37(-1.70%) |
Mar 13, 2013 | 22.10 | 22.16 | 21.66 | 21.75 | 61,689 | -0.42(-1.89%) |
Mar 12, 2013 | 22.26 | 22.26 | 22.05 | 22.17 | 39,824 | +0.01(+0.05%) |
Mar 11, 2013 | 21.85 | 22.16 | 21.84 | 22.16 | 94,489 | +0.31(+1.42%) |
Mar 08, 2013 | 21.82 | 21.85 | 21.73 | 21.85 | 24,466 | +0.10(+0.46%) |
Mar 07, 2013 | 21.59 | 21.75 | 21.55 | 21.75 | 27,051 | +0.16(+0.74%) |
Mar 06, 2013 | 21.44 | 21.59 | 21.40 | 21.59 | 19,736 | +0.10(+0.47%) |
Mar 05, 2013 | 21.53 | 21.54 | 21.34 | 21.49 | 25,070 | +0.11(+0.51%) |
Mar 04, 2013 | 21.40 | 21.57 | 21.35 | 21.38 | 28,728 | -0.10(-0.47%) |
Mar 01, 2013 | 21.37 | 21.48 | 21.04 | 21.48 | 45,639 | +0.14(+0.66%) |
Feb 28, 2013 | 21.40 | 21.54 | 21.25 | 21.34 | 45,527 | +0.04(+0.19%) |
Feb 27, 2013 | 21.10 | 21.30 | 21.07 | 21.30 | 67,356 | +0.15(+0.71%) |
Feb 26, 2013 | 21.13 | 21.17 | 21.04 | 21.15 | 41,475 | -0.09(-0.42%) |
Feb 22, 2013 | 21.23 | 21.28 | 21.05 | 21.24 | 31,131 | +0.06(+0.28%) |
Feb 21, 2013 | 21.36 | 21.36 | 21.09 | 21.18 | 37,135 | -0.22(-1.03%) |
Feb 20, 2013 | 21.55 | 21.65 | 21.35 | 21.40 | 31,200 | -0.09(-0.42%) |
Feb 19, 2013 | 21.45 | 21.50 | 21.35 | 21.49 | 40,114 | +0.13(+0.61%) |
Feb 15, 2013 | 21.34 | 21.44 | 21.28 | 21.36 | 34,282 | +0.12(+0.57%) |
Feb 14, 2013 | 21.30 | 21.36 | 21.21 | 21.24 | 28,686 | -0.01(-0.05%) |
Feb 13, 2013 | 21.26 | 21.33 | 21.18 | 21.25 | 23,306 | -0.20(-0.93%) |
Feb 12, 2013 | 21.25 | 21.45 | 21.20 | 21.45 | 30,599 | +0.15(+0.70%) |
Feb 11, 2013 | 21.24 | 21.30 | 21.22 | 21.30 | 33,030 | +0.00(+0.00%) |
Feb 08, 2013 | 21.32 | 21.32 | 21.17 | 21.30 | 26,763 | -0.04(-0.19%) |
Feb 07, 2013 | 21.39 | 21.39 | 21.21 | 21.34 | 36,427 | -0.06(-0.28%) |
Feb 06, 2013 | 21.34 | 21.40 | 21.31 | 21.40 | 20,246 | +0.22(+1.04%) |
Feb 04, 2013 | 21.15 | 21.25 | 21.09 | 21.18 | 25,357 | +0.00(+0.00%) |
Feb 01, 2013 | 21.06 | 21.18 | 21.05 | 21.18 | 34,695 | +0.20(+0.95%) |
Jan 31, 2013 | 20.92 | 21.08 | 20.89 | 20.98 | 44,247 | +0.12(+0.58%) |
Jan 30, 2013 | 20.99 | 20.99 | 20.76 | 20.86 | 29,780 | -0.10(-0.48%) |
Jan 29, 2013 | 21.01 | 21.01 | 20.86 | 20.96 | 31,151 | -0.02(-0.10%) |
Jan 28, 2013 | 21.00 | 21.06 | 20.92 | 20.98 | 30,586 | +0.02(+0.10%) |
Jan 25, 2013 | 21.07 | 21.07 | 20.87 | 20.96 | 27,897 | -0.02(-0.10%) |
Jan 24, 2013 | 20.95 | 20.99 | 20.90 | 20.98 | 45,512 | +0.08(+0.38%) |
Jan 23, 2013 | 20.94 | 20.99 | 20.85 | 20.90 | 28,427 | +0.00(+0.00%) |
Jan 22, 2013 | 20.96 | 20.96 | 20.83 | 20.90 | 44,002 | -0.01(-0.05%) |
Jan 18, 2013 | 20.85 | 20.92 | 20.83 | 20.91 | 39,792 | +0.06(+0.28%) |
Jan 17, 2013 | 21.02 | 21.04 | 20.84 | 20.85 | 31,186 | -0.12(-0.56%) |
Jan 16, 2013 | 20.98 | 20.98 | 20.68 | 20.97 | 39,745 | +0.04(+0.19%) |
Jan 15, 2013 | 21.10 | 21.10 | 20.92 | 20.93 | 62,947 | +0.00(+0.00%) |
Jan 14, 2013 | 20.97 | 20.97 | 20.78 | 20.93 | 27,815 | +0.04(+0.19%) |
Jan 11, 2013 | 20.92 | 21.03 | 20.80 | 20.89 | 17,007 | -0.07(-0.33%) |
Jan 10, 2013 | 20.89 | 20.96 | 20.78 | 20.96 | 30,691 | +0.06(+0.29%) |
Jan 09, 2013 | 20.59 | 20.90 | 20.57 | 20.90 | 33,615 | +0.27(+1.31%) |
Jan 08, 2013 | 20.43 | 20.64 | 20.40 | 20.63 | 43,022 | +0.17(+0.83%) |
Jan 07, 2013 | 20.38 | 20.49 | 20.29 | 20.46 | 39,401 | +0.15(+0.75%) |
Jan 04, 2013 | 20.13 | 20.33 | 20.11 | 20.31 | 32,190 | +0.11(+0.53%) |
Jan 03, 2013 | 20.06 | 20.20 | 20.01 | 20.20 | 54,354 | +0.16(+0.80%) |