Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 16.95 | 17.52 | 16.57 | 17.52 | 1,991,635 | +0.50(+2.96%) |
Apr 29, 2013 | 16.92 | 17.10 | 16.76 | 17.01 | 1,541,612 | +0.41(+2.49%) |
Apr 26, 2013 | 17.20 | 17.30 | 16.47 | 16.60 | 2,402,312 | -0.70(-4.05%) |
Apr 25, 2013 | 17.75 | 17.76 | 17.21 | 17.30 | 2,580,570 | -0.08(-0.47%) |
Apr 24, 2013 | 16.65 | 17.51 | 16.56 | 17.38 | 3,242,529 | +0.97(+5.91%) |
Apr 23, 2013 | 16.46 | 16.66 | 16.20 | 16.41 | 1,888,938 | -0.30(-1.77%) |
Apr 22, 2013 | 16.99 | 17.01 | 16.34 | 16.71 | 2,081,286 | -0.01(-0.05%) |
Apr 19, 2013 | 16.52 | 16.99 | 16.23 | 16.72 | 3,642,203 | +0.58(+3.62%) |
Apr 18, 2013 | 15.98 | 16.29 | 15.69 | 16.13 | 5,524,077 | +0.36(+2.28%) |
Apr 17, 2013 | 16.76 | 16.91 | 15.68 | 15.77 | 5,157,749 | -0.84(-5.03%) |
Apr 16, 2013 | 17.63 | 17.71 | 16.39 | 16.61 | 6,967,406 | +0.17(+1.04%) |
Apr 15, 2013 | 17.43 | 17.68 | 16.41 | 16.44 | 9,847,673 | -1.90(-10.38%) |
Apr 12, 2013 | 19.38 | 19.54 | 18.32 | 18.34 | 6,192,094 | -1.06(-5.46%) |
Apr 11, 2013 | 19.75 | 20.00 | 19.36 | 19.40 | 1,904,079 | -0.68(-3.40%) |
Apr 10, 2013 | 20.51 | 20.54 | 20.06 | 20.09 | 1,621,945 | -0.60(-2.91%) |
Apr 09, 2013 | 19.91 | 20.79 | 19.75 | 20.69 | 4,079,718 | +1.01(+5.11%) |
Apr 08, 2013 | 19.74 | 19.95 | 19.48 | 19.68 | 2,186,541 | +0.05(+0.27%) |
Apr 05, 2013 | 19.88 | 20.04 | 19.50 | 19.63 | 2,996,840 | -0.44(-2.19%) |
Apr 04, 2013 | 19.37 | 20.21 | 19.32 | 20.07 | 2,707,221 | +0.67(+3.47%) |
Apr 03, 2013 | 20.03 | 20.28 | 19.26 | 19.39 | 3,124,643 | -0.81(-4.00%) |
Apr 02, 2013 | 20.81 | 20.81 | 20.16 | 20.20 | 1,448,980 | -0.72(-3.44%) |
Apr 01, 2013 | 21.16 | 21.16 | 20.72 | 20.92 | 1,286,996 | -0.23(-1.10%) |
Mar 28, 2013 | 21.10 | 21.19 | 20.97 | 21.16 | 1,136,960 | +0.03(+0.13%) |
Mar 27, 2013 | 20.96 | 21.25 | 20.94 | 21.13 | 2,509,996 | -0.19(-0.89%) |
Mar 26, 2013 | 21.45 | 21.49 | 21.07 | 21.32 | 1,725,343 | +0.01(+0.04%) |
Mar 25, 2013 | 21.31 | 21.51 | 21.06 | 21.31 | 1,575,304 | -0.17(-0.79%) |
Mar 22, 2013 | 21.81 | 21.83 | 21.38 | 21.48 | 1,363,476 | -0.48(-2.21%) |
Mar 21, 2013 | 21.68 | 22.10 | 21.60 | 21.96 | 1,712,119 | +0.43(+2.00%) |
Mar 20, 2013 | 21.58 | 21.67 | 21.35 | 21.53 | 1,978,335 | -0.22(-1.03%) |
Mar 19, 2013 | 21.78 | 21.92 | 21.58 | 21.76 | 2,279,235 | -0.29(-1.30%) |
Mar 18, 2013 | 22.25 | 22.38 | 21.96 | 22.04 | 2,074,424 | -0.04(-0.16%) |
Mar 15, 2013 | 22.10 | 22.34 | 21.97 | 22.08 | 2,806,063 | -0.19(-0.85%) |
Mar 14, 2013 | 21.99 | 22.46 | 21.91 | 22.27 | 1,754,255 | +0.18(+0.81%) |
Mar 13, 2013 | 22.75 | 22.82 | 22.04 | 22.09 | 2,143,619 | -0.62(-2.74%) |
Mar 12, 2013 | 22.41 | 22.83 | 22.33 | 22.71 | 1,924,941 | +0.50(+2.26%) |
Mar 11, 2013 | 22.25 | 22.33 | 22.01 | 22.21 | 1,895,049 | +0.16(+0.73%) |
Mar 08, 2013 | 21.78 | 22.54 | 21.54 | 22.05 | 3,837,736 | +0.40(+1.86%) |
Mar 07, 2013 | 22.04 | 22.18 | 21.55 | 21.65 | 2,380,792 | -0.25(-1.15%) |
Mar 06, 2013 | 21.10 | 22.00 | 20.69 | 21.90 | 3,476,184 | +0.88(+4.18%) |
Mar 05, 2013 | 21.24 | 21.40 | 20.96 | 21.02 | 1,429,811 | +0.04(+0.17%) |
Mar 04, 2013 | 21.60 | 21.63 | 20.91 | 20.98 | 1,692,872 | -0.57(-2.66%) |
Mar 01, 2013 | 21.52 | 21.68 | 21.40 | 21.56 | 2,551,566 | -0.17(-0.78%) |
Feb 28, 2013 | 22.15 | 22.24 | 21.66 | 21.73 | 2,017,351 | -0.75(-3.35%) |
Feb 27, 2013 | 22.61 | 22.64 | 22.40 | 22.48 | 2,493,986 | -0.52(-2.26%) |
Feb 26, 2013 | 22.81 | 23.32 | 22.63 | 23.00 | 2,205,423 | +0.29(+1.26%) |
Feb 25, 2013 | 22.59 | 22.99 | 22.59 | 22.71 | 1,941,392 | +0.17(+0.76%) |
Feb 22, 2013 | 22.51 | 22.61 | 22.34 | 22.54 | 1,976,089 | +0.06(+0.28%) |
Feb 21, 2013 | 22.42 | 22.82 | 22.29 | 22.48 | 2,760,655 | +0.24(+1.09%) |
Feb 20, 2013 | 23.10 | 23.60 | 22.14 | 22.24 | 4,742,999 | -1.72(-7.18%) |
Feb 19, 2013 | 24.21 | 24.36 | 23.89 | 23.96 | 1,678,082 | -0.23(-0.96%) |
Feb 15, 2013 | 24.76 | 24.85 | 24.13 | 24.19 | 2,962,867 | -1.24(-4.86%) |
Feb 14, 2013 | 25.66 | 25.90 | 25.34 | 25.43 | 1,388,608 | -0.16(-0.63%) |
Feb 13, 2013 | 25.70 | 26.07 | 25.49 | 25.59 | 1,496,107 | -0.19(-0.73%) |
Feb 12, 2013 | 25.18 | 25.83 | 25.17 | 25.78 | 1,633,655 | +0.60(+2.38%) |
Feb 11, 2013 | 25.44 | 25.50 | 25.01 | 25.18 | 1,550,795 | -0.44(-1.71%) |
Feb 08, 2013 | 25.73 | 25.93 | 25.56 | 25.62 | 777,886 | -0.17(-0.66%) |
Feb 07, 2013 | 25.69 | 26.10 | 25.56 | 25.79 | 1,099,789 | +0.06(+0.24%) |
Feb 06, 2013 | 25.55 | 25.92 | 25.51 | 25.73 | 1,796,555 | -0.36(-1.37%) |
Feb 04, 2013 | 25.88 | 26.50 | 25.86 | 26.08 | 2,908,082 | -0.18(-0.68%) |