Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.59 | 19.73 | 19.46 | 19.71 | 6,216,328 | +0.05(+0.26%) |
Apr 29, 2013 | 19.83 | 19.89 | 19.52 | 19.66 | 5,507,226 | -0.06(-0.33%) |
Apr 26, 2013 | 20.57 | 20.27 | 19.69 | 19.72 | 9,867,315 | -0.55(-2.71%) |
Apr 25, 2013 | 20.33 | 20.35 | 20.04 | 20.27 | 8,740,651 | -0.02(-0.10%) |
Apr 24, 2013 | 19.91 | 20.35 | 19.91 | 20.29 | 7,985,424 | +0.43(+2.15%) |
Apr 23, 2013 | 19.52 | 20.01 | 19.50 | 19.86 | 6,664,130 | +0.45(+2.33%) |
Apr 22, 2013 | 19.38 | 19.53 | 18.97 | 19.41 | 6,736,488 | +0.14(+0.70%) |
Apr 19, 2013 | 19.04 | 19.50 | 19.03 | 19.28 | 8,592,636 | +0.36(+1.88%) |
Apr 18, 2013 | 19.29 | 19.30 | 18.67 | 18.92 | 10,267,694 | -0.29(-1.51%) |
Apr 17, 2013 | 19.64 | 19.68 | 18.88 | 19.21 | 12,874,171 | -0.56(-2.81%) |
Apr 16, 2013 | 19.91 | 20.12 | 19.68 | 19.77 | 9,164,252 | +0.12(+0.59%) |
Apr 15, 2013 | 20.41 | 20.51 | 19.65 | 19.65 | 8,964,568 | -0.88(-4.28%) |
Apr 12, 2013 | 20.44 | 20.65 | 20.43 | 20.53 | 5,013,610 | +0.05(+0.22%) |
Apr 11, 2013 | 20.43 | 20.58 | 20.35 | 20.48 | 5,032,380 | +0.05(+0.25%) |
Apr 10, 2013 | 20.21 | 20.45 | 20.13 | 20.43 | 4,510,026 | +0.23(+1.15%) |
Apr 09, 2013 | 20.35 | 20.37 | 20.10 | 20.20 | 4,089,193 | -0.14(-0.67%) |
Apr 08, 2013 | 20.12 | 20.33 | 19.92 | 20.33 | 3,962,177 | +0.21(+1.03%) |
Apr 05, 2013 | 19.77 | 20.15 | 19.59 | 20.13 | 5,715,191 | -0.04(-0.19%) |
Apr 04, 2013 | 19.65 | 20.18 | 19.64 | 20.17 | 5,739,351 | +0.58(+2.97%) |
Apr 03, 2013 | 20.46 | 20.46 | 19.44 | 19.59 | 11,253,998 | -0.83(-4.05%) |
Apr 02, 2013 | 20.29 | 20.48 | 20.26 | 20.41 | 5,627,970 | +0.17(+0.86%) |
Apr 01, 2013 | 20.26 | 20.35 | 19.99 | 20.24 | 4,855,517 | -0.03(-0.16%) |
Mar 28, 2013 | 20.05 | 20.30 | 19.97 | 20.27 | 5,977,050 | +0.24(+1.19%) |
Mar 27, 2013 | 19.93 | 20.05 | 19.78 | 20.03 | 2,822,554 | +0.01(+0.06%) |
Mar 26, 2013 | 20.06 | 20.19 | 19.99 | 20.02 | 3,313,714 | +0.09(+0.45%) |
Mar 25, 2013 | 20.15 | 20.28 | 19.82 | 19.93 | 4,597,435 | -0.10(-0.52%) |
Mar 22, 2013 | 19.93 | 20.08 | 19.77 | 20.03 | 3,691,384 | +0.17(+0.85%) |
Mar 21, 2013 | 20.12 | 20.19 | 19.86 | 19.86 | 5,033,791 | -0.42(-2.07%) |
Mar 20, 2013 | 19.95 | 20.31 | 19.89 | 20.28 | 7,813,236 | +0.44(+2.21%) |
Mar 19, 2013 | 19.77 | 19.94 | 19.69 | 19.84 | 7,254,615 | +0.34(+1.72%) |
Mar 18, 2013 | 19.52 | 19.63 | 19.39 | 19.51 | 6,147,650 | -0.23(-1.15%) |
Mar 15, 2013 | 19.83 | 19.90 | 19.63 | 19.73 | 8,348,151 | -0.17(-0.88%) |
Mar 14, 2013 | 19.62 | 19.91 | 19.60 | 19.91 | 6,235,595 | +0.31(+1.58%) |
Mar 13, 2013 | 19.51 | 19.63 | 19.36 | 19.60 | 3,718,608 | +0.09(+0.46%) |
Mar 12, 2013 | 19.64 | 19.70 | 19.49 | 19.51 | 4,244,213 | -0.20(-1.02%) |
Mar 11, 2013 | 19.51 | 19.71 | 19.45 | 19.71 | 4,674,819 | +0.17(+0.89%) |
Mar 08, 2013 | 19.56 | 19.67 | 19.31 | 19.53 | 5,354,961 | +0.04(+0.20%) |
Mar 07, 2013 | 19.55 | 19.59 | 19.38 | 19.50 | 4,637,410 | -0.05(-0.26%) |
Mar 06, 2013 | 19.73 | 19.81 | 19.52 | 19.55 | 5,202,578 | -0.08(-0.39%) |
Mar 05, 2013 | 19.41 | 19.73 | 19.35 | 19.62 | 5,531,905 | +0.28(+1.44%) |
Mar 04, 2013 | 19.10 | 19.40 | 19.07 | 19.35 | 4,512,627 | +0.25(+1.29%) |
Mar 01, 2013 | 18.93 | 19.15 | 18.67 | 19.10 | 6,225,243 | +0.10(+0.54%) |
Feb 28, 2013 | 19.09 | 19.23 | 19.00 | 19.00 | 5,433,689 | -0.13(-0.68%) |
Feb 27, 2013 | 18.86 | 19.25 | 18.77 | 19.13 | 6,187,526 | +0.28(+1.47%) |
Feb 26, 2013 | 18.67 | 18.89 | 18.52 | 18.85 | 8,622,842 | +0.37(+1.98%) |
Feb 25, 2013 | 19.16 | 19.30 | 18.48 | 18.48 | 8,382,605 | -0.60(-3.16%) |
Feb 22, 2013 | 18.83 | 19.09 | 18.80 | 19.09 | 4,433,015 | +0.39(+2.10%) |
Feb 21, 2013 | 19.13 | 19.14 | 18.58 | 18.70 | 12,360,555 | -0.43(-2.25%) |
Feb 20, 2013 | 19.80 | 19.83 | 19.11 | 19.13 | 10,387,984 | -0.67(-3.41%) |
Feb 19, 2013 | 19.85 | 19.85 | 19.58 | 19.80 | 8,632,666 | +0.12(+0.59%) |
Feb 15, 2013 | 19.58 | 19.69 | 19.52 | 19.68 | 5,832,247 | +0.13(+0.69%) |
Feb 14, 2013 | 19.54 | 19.57 | 19.36 | 19.55 | 4,901,830 | -0.03(-0.13%) |
Feb 13, 2013 | 19.64 | 19.70 | 19.53 | 19.57 | 5,116,174 | +0.11(+0.56%) |
Feb 12, 2013 | 19.38 | 19.56 | 19.29 | 19.47 | 8,386,733 | +0.11(+0.56%) |
Feb 11, 2013 | 19.40 | 19.41 | 19.24 | 19.36 | 5,969,492 | -0.04(-0.23%) |
Feb 08, 2013 | 19.39 | 19.52 | 19.20 | 19.40 | 8,794,260 | +0.08(+0.43%) |
Feb 07, 2013 | 19.84 | 19.88 | 19.25 | 19.32 | 9,954,439 | -0.57(-2.87%) |
Feb 06, 2013 | 19.86 | 19.96 | 19.70 | 19.89 | 5,599,030 | +0.32(+1.64%) |
Feb 04, 2013 | 19.27 | 19.68 | 19.27 | 19.57 | 7,259,190 | +0.05(+0.26%) |