Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 22.66 | 22.89 | 22.66 | 22.88 | 85,293 | +0.17(+0.76%) |
Mar 27, 2013 | 22.48 | 22.74 | 22.46 | 22.70 | 49,544 | +0.11(+0.47%) |
Mar 26, 2013 | 22.53 | 22.62 | 22.48 | 22.60 | 45,695 | +0.16(+0.72%) |
Mar 25, 2013 | 22.56 | 22.67 | 22.36 | 22.44 | 48,070 | -0.05(-0.21%) |
Mar 22, 2013 | 22.50 | 22.57 | 22.44 | 22.48 | 55,009 | +0.06(+0.26%) |
Mar 21, 2013 | 22.45 | 22.54 | 22.36 | 22.43 | 79,315 | -0.19(-0.85%) |
Mar 20, 2013 | 22.52 | 22.67 | 22.52 | 22.62 | 64,844 | +0.21(+0.94%) |
Mar 19, 2013 | 22.56 | 22.59 | 22.28 | 22.41 | 35,408 | -0.09(-0.42%) |
Mar 18, 2013 | 22.47 | 22.64 | 22.47 | 22.50 | 54,308 | -0.16(-0.72%) |
Mar 15, 2013 | 22.89 | 22.89 | 22.64 | 22.67 | 105,471 | -0.24(-1.04%) |
Mar 14, 2013 | 22.80 | 22.92 | 22.80 | 22.90 | 67,822 | +0.14(+0.63%) |
Mar 13, 2013 | 22.73 | 22.79 | 22.63 | 22.76 | 39,067 | +0.07(+0.29%) |
Mar 12, 2013 | 22.70 | 22.72 | 22.59 | 22.69 | 25,796 | -0.07(-0.29%) |
Mar 11, 2013 | 22.67 | 22.76 | 22.64 | 22.76 | 32,715 | +0.04(+0.16%) |
Mar 08, 2013 | 22.67 | 22.74 | 22.58 | 22.72 | 19,906 | +0.10(+0.43%) |
Mar 07, 2013 | 22.56 | 22.69 | 22.56 | 22.63 | 44,820 | +0.06(+0.25%) |
Mar 06, 2013 | 22.51 | 22.60 | 22.51 | 22.57 | 41,728 | +0.09(+0.38%) |
Mar 05, 2013 | 22.29 | 22.51 | 22.29 | 22.48 | 29,417 | +0.31(+1.38%) |
Mar 04, 2013 | 22.10 | 22.19 | 22.05 | 22.18 | 28,075 | +0.10(+0.45%) |
Mar 01, 2013 | 21.98 | 22.13 | 21.85 | 22.08 | 56,671 | -0.00(-0.02%) |
Feb 28, 2013 | 22.13 | 22.24 | 22.08 | 22.08 | 42,332 | -0.03(-0.16%) |
Feb 27, 2013 | 21.77 | 22.20 | 21.77 | 22.12 | 37,766 | +0.29(+1.34%) |
Feb 26, 2013 | 21.78 | 21.83 | 21.65 | 21.83 | 63,900 | -0.31(-1.38%) |
Feb 22, 2013 | 22.01 | 22.16 | 21.99 | 22.13 | 56,818 | +0.25(+1.13%) |
Feb 21, 2013 | 22.15 | 22.15 | 21.80 | 21.88 | 34,192 | -0.35(-1.59%) |
Feb 20, 2013 | 22.67 | 22.68 | 22.23 | 22.24 | 75,702 | -0.40(-1.77%) |
Feb 19, 2013 | 22.51 | 22.64 | 22.51 | 22.64 | 169,817 | +0.12(+0.55%) |
Feb 15, 2013 | 22.63 | 22.63 | 22.46 | 22.51 | 29,686 | -0.11(-0.46%) |
Feb 14, 2013 | 22.35 | 22.64 | 22.35 | 22.62 | 61,383 | +0.21(+0.94%) |
Feb 13, 2013 | 22.50 | 22.50 | 22.33 | 22.41 | 45,698 | -0.07(-0.30%) |
Feb 12, 2013 | 22.42 | 22.56 | 22.42 | 22.47 | 157,648 | +0.02(+0.09%) |
Feb 11, 2013 | 22.41 | 22.47 | 22.38 | 22.46 | 283,062 | +0.06(+0.26%) |
Feb 08, 2013 | 22.25 | 22.91 | 21.74 | 22.40 | 157,800 | +0.29(+1.31%) |
Feb 07, 2013 | 22.18 | 22.18 | 21.95 | 22.11 | 67,657 | -0.14(-0.62%) |
Feb 06, 2013 | 22.11 | 22.25 | 22.11 | 22.25 | 42,338 | +0.36(+1.66%) |
Feb 04, 2013 | 22.06 | 22.15 | 21.86 | 21.88 | 42,000 | -0.26(-1.16%) |
Feb 01, 2013 | 22.03 | 22.17 | 22.00 | 22.14 | 53,099 | +0.28(+1.27%) |
Jan 31, 2013 | 21.91 | 21.94 | 21.80 | 21.86 | 83,397 | +0.03(+0.14%) |
Jan 30, 2013 | 21.90 | 22.03 | 21.80 | 21.83 | 196,121 | -0.05(-0.22%) |
Jan 29, 2013 | 22.03 | 22.03 | 21.82 | 21.88 | 327,058 | -0.25(-1.12%) |
Jan 28, 2013 | 22.12 | 22.20 | 22.06 | 22.13 | 2,707,575 | +0.02(+0.09%) |
Jan 25, 2013 | 21.97 | 22.13 | 21.97 | 22.11 | 103,452 | +0.25(+1.14%) |
Jan 24, 2013 | 21.74 | 22.02 | 21.74 | 21.86 | 137,878 | +0.05(+0.22%) |
Jan 23, 2013 | 21.83 | 21.85 | 21.73 | 21.82 | 33,631 | +0.07(+0.31%) |
Jan 22, 2013 | 21.70 | 21.77 | 21.63 | 21.75 | 60,257 | +0.07(+0.31%) |
Jan 18, 2013 | 21.70 | 21.71 | 21.61 | 21.68 | 17,756 | -0.10(-0.44%) |
Jan 17, 2013 | 21.64 | 21.81 | 21.64 | 21.78 | 102,936 | +0.20(+0.93%) |
Jan 16, 2013 | 21.53 | 21.64 | 21.51 | 21.58 | 39,143 | +0.02(+0.09%) |
Jan 15, 2013 | 21.50 | 21.57 | 21.44 | 21.56 | 39,817 | +0.04(+0.17%) |
Jan 14, 2013 | 21.41 | 21.54 | 21.36 | 21.52 | 64,129 | +0.08(+0.37%) |
Jan 11, 2013 | 21.27 | 21.44 | 21.27 | 21.44 | 43,939 | +0.16(+0.75%) |
Jan 10, 2013 | 21.26 | 21.36 | 21.13 | 21.28 | 76,322 | +0.10(+0.50%) |
Jan 09, 2013 | 21.07 | 21.19 | 21.07 | 21.18 | 235,245 | +0.16(+0.77%) |
Jan 08, 2013 | 21.18 | 21.20 | 20.96 | 21.01 | 55,661 | -0.15(-0.72%) |
Jan 07, 2013 | 21.22 | 21.25 | 21.14 | 21.17 | 175,242 | -0.11(-0.54%) |
Jan 04, 2013 | 21.20 | 21.31 | 21.20 | 21.28 | 84,578 | +0.08(+0.36%) |
Jan 03, 2013 | 21.37 | 21.44 | 21.20 | 21.20 | 30,359 | -0.19(-0.89%) |