Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.66 | 22.90 | 22.62 | 22.90 | 519,770 | +0.27(+1.18%) |
Apr 29, 2013 | 22.53 | 22.71 | 22.53 | 22.64 | 37,622 | +0.14(+0.64%) |
Apr 26, 2013 | 22.50 | 22.58 | 22.48 | 22.49 | 74,120 | -0.08(-0.37%) |
Apr 25, 2013 | 22.37 | 22.69 | 22.37 | 22.58 | 43,877 | +0.28(+1.27%) |
Apr 24, 2013 | 22.15 | 22.35 | 22.15 | 22.29 | 51,282 | +0.14(+0.65%) |
Apr 23, 2013 | 21.85 | 22.19 | 21.85 | 22.15 | 84,148 | +0.35(+1.62%) |
Apr 22, 2013 | 21.65 | 21.83 | 21.46 | 21.80 | 120,923 | +0.15(+0.71%) |
Apr 19, 2013 | 21.62 | 21.70 | 21.40 | 21.64 | 32,783 | +0.03(+0.13%) |
Apr 18, 2013 | 22.00 | 22.04 | 21.54 | 21.61 | 36,072 | -0.31(-1.39%) |
Apr 17, 2013 | 22.13 | 22.13 | 21.83 | 21.92 | 48,033 | -0.48(-2.13%) |
Apr 16, 2013 | 22.18 | 22.41 | 22.15 | 22.40 | 36,773 | +0.31(+1.38%) |
Apr 15, 2013 | 22.54 | 22.54 | 22.06 | 22.09 | 53,454 | -0.53(-2.32%) |
Apr 12, 2013 | 22.62 | 22.65 | 22.41 | 22.62 | 42,188 | -0.11(-0.50%) |
Apr 11, 2013 | 22.74 | 22.78 | 22.65 | 22.73 | 47,853 | -0.02(-0.08%) |
Apr 10, 2013 | 22.37 | 22.76 | 22.37 | 22.75 | 42,378 | +0.43(+1.93%) |
Apr 09, 2013 | 22.28 | 22.40 | 22.17 | 22.32 | 31,910 | +0.11(+0.52%) |
Apr 08, 2013 | 22.06 | 22.23 | 21.95 | 22.21 | 39,424 | +0.12(+0.56%) |
Apr 05, 2013 | 21.91 | 22.08 | 21.76 | 22.08 | 48,808 | -0.16(-0.73%) |
Apr 04, 2013 | 22.13 | 22.25 | 22.11 | 22.25 | 42,688 | +0.08(+0.34%) |
Apr 03, 2013 | 22.46 | 22.49 | 22.11 | 22.17 | 59,146 | -0.25(-1.11%) |
Apr 02, 2013 | 22.65 | 22.65 | 22.39 | 22.42 | 47,402 | -0.11(-0.51%) |
Apr 01, 2013 | 22.85 | 22.85 | 22.49 | 22.53 | 43,134 | -0.34(-1.50%) |
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%) |