Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.62 | 22.66 | 22.52 | 22.64 | 214,862 | +0.02(+0.07%) |
Apr 29, 2013 | 22.52 | 22.66 | 22.49 | 22.63 | 177,347 | +0.16(+0.70%) |
Apr 26, 2013 | 22.45 | 22.51 | 22.45 | 22.47 | 193,587 | +0.01(+0.03%) |
Apr 25, 2013 | 22.44 | 22.56 | 22.43 | 22.46 | 282,728 | +0.07(+0.34%) |
Apr 24, 2013 | 22.41 | 22.46 | 22.36 | 22.39 | 267,298 | -0.05(-0.22%) |
Apr 23, 2013 | 22.33 | 22.43 | 22.19 | 22.43 | 1,587,193 | +0.21(+0.95%) |
Apr 22, 2013 | 22.18 | 22.26 | 22.06 | 22.22 | 87,119 | +0.10(+0.46%) |
Apr 19, 2013 | 21.98 | 22.14 | 21.94 | 22.12 | 213,481 | +0.19(+0.87%) |
Apr 18, 2013 | 22.04 | 22.04 | 21.87 | 21.93 | 188,715 | -0.08(-0.34%) |
Apr 17, 2013 | 22.16 | 22.16 | 21.91 | 22.01 | 642,970 | -0.26(-1.18%) |
Apr 16, 2013 | 22.15 | 22.28 | 22.10 | 22.27 | 266,705 | +0.26(+1.19%) |
Apr 15, 2013 | 22.33 | 22.35 | 22.01 | 22.01 | 269,227 | -0.46(-2.04%) |
Apr 12, 2013 | 22.42 | 22.48 | 22.36 | 22.47 | 260,530 | -0.04(-0.18%) |
Apr 11, 2013 | 22.41 | 22.56 | 22.41 | 22.51 | 3,715,932 | +0.06(+0.28%) |
Apr 10, 2013 | 22.27 | 22.47 | 22.27 | 22.44 | 357,217 | +0.24(+1.10%) |
Apr 09, 2013 | 22.15 | 22.27 | 22.09 | 22.20 | 199,167 | +0.10(+0.46%) |
Apr 08, 2013 | 21.95 | 22.10 | 21.92 | 22.10 | 162,780 | +0.12(+0.55%) |
Apr 05, 2013 | 21.85 | 21.99 | 21.77 | 21.98 | 573,315 | -0.09(-0.42%) |
Apr 04, 2013 | 21.97 | 22.07 | 21.96 | 22.07 | 169,516 | +0.12(+0.53%) |
Apr 03, 2013 | 22.16 | 22.16 | 21.90 | 21.95 | 219,450 | -0.18(-0.81%) |
Apr 02, 2013 | 22.10 | 22.17 | 22.06 | 22.13 | 176,670 | +0.10(+0.46%) |
Apr 01, 2013 | 22.06 | 22.09 | 21.97 | 22.03 | 463,600 | -0.03(-0.14%) |
Mar 28, 2013 | 22.01 | 22.10 | 21.97 | 22.06 | 185,979 | +0.06(+0.26%) |
Mar 27, 2013 | 21.90 | 22.01 | 21.88 | 22.01 | 536,021 | -0.01(-0.05%) |
Mar 26, 2013 | 21.93 | 22.02 | 21.91 | 22.02 | 686,895 | +0.17(+0.79%) |
Mar 25, 2013 | 21.95 | 22.00 | 21.77 | 21.85 | 184,436 | -0.03(-0.12%) |
Mar 22, 2013 | 21.78 | 21.89 | 21.78 | 21.87 | 259,414 | +0.13(+0.61%) |
Mar 21, 2013 | 21.76 | 21.83 | 21.71 | 21.74 | 218,390 | -0.13(-0.58%) |
Mar 20, 2013 | 21.87 | 21.91 | 21.83 | 21.87 | 216,442 | +0.13(+0.60%) |
Mar 19, 2013 | 21.80 | 21.82 | 21.62 | 21.74 | 266,351 | -0.02(-0.10%) |
Mar 18, 2013 | 21.67 | 21.83 | 21.62 | 21.76 | 333,844 | -0.07(-0.34%) |
Mar 15, 2013 | 21.83 | 21.85 | 21.75 | 21.83 | 438,538 | -0.03(-0.14%) |
Mar 14, 2013 | 21.81 | 21.87 | 21.81 | 21.86 | 127,370 | +0.10(+0.48%) |
Mar 13, 2013 | 21.74 | 21.78 | 21.68 | 21.76 | 224,752 | +0.04(+0.19%) |
Mar 12, 2013 | 21.77 | 21.78 | 21.68 | 21.72 | 312,797 | -0.03(-0.14%) |
Mar 11, 2013 | 21.65 | 21.76 | 21.65 | 21.75 | 722,528 | +0.05(+0.24%) |
Mar 08, 2013 | 21.72 | 21.73 | 21.62 | 21.69 | 323,512 | +0.06(+0.26%) |
Mar 07, 2013 | 21.63 | 21.65 | 21.60 | 21.64 | 332,533 | +0.03(+0.16%) |
Mar 06, 2013 | 21.64 | 21.65 | 21.56 | 21.60 | 2,752,255 | +0.04(+0.20%) |
Mar 05, 2013 | 21.49 | 21.62 | 21.49 | 21.56 | 269,039 | +0.16(+0.75%) |
Mar 04, 2013 | 21.26 | 21.40 | 21.24 | 21.40 | 159,284 | +0.11(+0.51%) |
Mar 01, 2013 | 21.19 | 21.32 | 21.11 | 21.29 | 137,012 | +0.05(+0.23%) |
Feb 28, 2013 | 21.33 | 21.41 | 21.24 | 21.24 | 204,858 | -0.06(-0.28%) |
Feb 27, 2013 | 21.03 | 21.35 | 21.03 | 21.30 | 309,298 | +0.25(+1.19%) |
Feb 26, 2013 | 21.02 | 21.09 | 20.94 | 21.05 | 627,583 | -0.20(-0.95%) |
Feb 22, 2013 | 21.16 | 21.26 | 21.14 | 21.25 | 303,947 | +0.16(+0.74%) |
Feb 21, 2013 | 21.13 | 21.15 | 21.03 | 21.10 | 408,299 | -0.08(-0.37%) |
Feb 20, 2013 | 21.34 | 21.36 | 21.17 | 21.17 | 2,802,514 | -0.20(-0.94%) |
Feb 19, 2013 | 21.24 | 21.38 | 21.24 | 21.38 | 6,489,071 | +0.18(+0.85%) |
Feb 15, 2013 | 21.25 | 21.26 | 21.14 | 21.20 | 197,395 | -0.03(-0.12%) |
Feb 14, 2013 | 21.19 | 21.24 | 21.17 | 21.22 | 148,736 | -0.03(-0.14%) |
Feb 13, 2013 | 21.27 | 21.31 | 21.21 | 21.25 | 5,454,191 | +0.00(+0.02%) |
Feb 12, 2013 | 21.22 | 21.27 | 21.19 | 21.25 | 431,432 | +0.03(+0.14%) |
Feb 11, 2013 | 21.20 | 21.23 | 21.16 | 21.22 | 153,500 | +0.02(+0.09%) |
Feb 08, 2013 | 21.16 | 21.21 | 21.13 | 21.20 | 347,584 | +0.10(+0.49%) |
Feb 07, 2013 | 21.15 | 21.15 | 20.97 | 21.09 | 476,554 | -0.03(-0.16%) |
Feb 06, 2013 | 21.03 | 21.13 | 21.01 | 21.13 | 504,377 | +0.22(+1.03%) |
Feb 04, 2013 | 21.03 | 21.03 | 20.91 | 20.91 | 312,508 | -0.22(-1.02%) |