Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.48 | 23.59 | 23.21 | 23.52 | 0 | -0.08(-0.33%) |
Apr 29, 2013 | 22.87 | 23.68 | 22.85 | 23.60 | 475,265 | +0.73(+3.18%) |
Apr 26, 2013 | 23.00 | 23.24 | 22.87 | 22.88 | 321,609 | -0.29(-1.25%) |
Apr 25, 2013 | 22.92 | 23.30 | 22.90 | 23.17 | 0 | +0.26(+1.15%) |
Apr 24, 2013 | 22.73 | 22.95 | 22.63 | 22.90 | 228,628 | +0.20(+0.89%) |
Apr 23, 2013 | 22.39 | 22.89 | 22.27 | 22.70 | 158,375 | +0.55(+2.49%) |
Apr 22, 2013 | 22.23 | 22.23 | 21.57 | 22.15 | 225,730 | +0.01(+0.04%) |
Apr 19, 2013 | 22.01 | 22.36 | 21.66 | 22.14 | 242,454 | +0.15(+0.68%) |
Apr 18, 2013 | 22.21 | 22.50 | 21.90 | 21.99 | 342,352 | -0.09(-0.40%) |
Apr 17, 2013 | 22.39 | 22.50 | 22.02 | 22.08 | 354,595 | -0.59(-2.59%) |
Apr 16, 2013 | 22.54 | 22.73 | 22.14 | 22.67 | 621,008 | +0.10(+0.43%) |
Apr 15, 2013 | 23.25 | 23.48 | 22.42 | 22.57 | 324,916 | -0.77(-3.30%) |
Apr 12, 2013 | 23.40 | 23.55 | 23.12 | 23.34 | 228,795 | -0.16(-0.67%) |
Apr 11, 2013 | 23.39 | 23.59 | 23.27 | 23.50 | 199,381 | -0.02(-0.07%) |
Apr 10, 2013 | 22.82 | 23.60 | 22.74 | 23.52 | 427,582 | +0.70(+3.07%) |
Apr 09, 2013 | 23.11 | 23.14 | 22.56 | 22.82 | 248,664 | -0.25(-1.10%) |
Apr 08, 2013 | 22.82 | 23.07 | 22.62 | 23.07 | 475,875 | +0.35(+1.54%) |
Apr 05, 2013 | 22.85 | 23.36 | 22.62 | 22.72 | 1,697,137 | -0.59(-2.52%) |
Apr 04, 2013 | 22.74 | 23.44 | 22.57 | 23.31 | 372,510 | +0.59(+2.58%) |
Apr 03, 2013 | 23.02 | 23.24 | 22.60 | 22.72 | 327,654 | -0.32(-1.37%) |
Apr 02, 2013 | 23.58 | 23.67 | 22.83 | 23.03 | 337,717 | -0.46(-1.94%) |
Apr 01, 2013 | 23.73 | 23.85 | 23.22 | 23.49 | 253,313 | -0.32(-1.36%) |
Mar 28, 2013 | 23.61 | 23.94 | 23.45 | 23.81 | 347,408 | +0.26(+1.12%) |
Mar 27, 2013 | 23.23 | 23.59 | 23.08 | 23.55 | 248,655 | +0.07(+0.30%) |
Mar 26, 2013 | 23.52 | 23.73 | 23.36 | 23.48 | 132,490 | +0.06(+0.26%) |
Mar 25, 2013 | 23.42 | 23.66 | 23.27 | 23.42 | 306,971 | +0.14(+0.60%) |
Mar 22, 2013 | 23.34 | 23.49 | 23.19 | 23.28 | 160,226 | -0.01(-0.04%) |
Mar 21, 2013 | 23.03 | 23.37 | 22.87 | 23.29 | 216,423 | +0.04(+0.19%) |
Mar 20, 2013 | 23.05 | 23.31 | 22.85 | 23.24 | 304,813 | +0.39(+1.72%) |
Mar 19, 2013 | 23.17 | 23.20 | 22.54 | 22.85 | 255,002 | -0.32(-1.36%) |
Mar 18, 2013 | 23.48 | 23.59 | 23.07 | 23.17 | 205,954 | -0.63(-2.65%) |
Mar 15, 2013 | 24.19 | 24.33 | 23.66 | 23.80 | 478,776 | -0.49(-2.02%) |
Mar 14, 2013 | 24.01 | 24.29 | 23.99 | 24.29 | 234,469 | +0.26(+1.09%) |
Mar 13, 2013 | 23.86 | 24.02 | 23.65 | 24.02 | 144,542 | +0.11(+0.48%) |
Mar 12, 2013 | 24.21 | 24.41 | 23.74 | 23.91 | 117,564 | -0.39(-1.62%) |
Mar 11, 2013 | 24.07 | 24.41 | 23.87 | 24.30 | 173,034 | +0.06(+0.25%) |
Mar 08, 2013 | 24.50 | 24.50 | 23.84 | 24.24 | 253,610 | -0.04(-0.14%) |
Mar 07, 2013 | 24.42 | 24.47 | 24.05 | 24.28 | 233,760 | +0.14(+0.58%) |
Mar 06, 2013 | 24.12 | 24.20 | 23.90 | 24.14 | 183,637 | +0.11(+0.44%) |
Mar 05, 2013 | 23.81 | 24.13 | 23.81 | 24.03 | 270,242 | +0.43(+1.82%) |
Mar 04, 2013 | 23.55 | 23.74 | 23.31 | 23.60 | 287,943 | +0.04(+0.19%) |
Mar 01, 2013 | 23.52 | 23.70 | 23.17 | 23.56 | 460,636 | -0.20(-0.85%) |
Feb 28, 2013 | 23.98 | 24.03 | 23.60 | 23.76 | 486,066 | +0.11(+0.44%) |
Feb 27, 2013 | 23.70 | 23.81 | 23.54 | 23.66 | 366,152 | -0.05(-0.22%) |
Feb 26, 2013 | 23.61 | 23.89 | 23.50 | 23.71 | 233,923 | +0.28(+1.19%) |
Feb 25, 2013 | 24.33 | 24.48 | 23.35 | 23.43 | 261,823 | -0.75(-3.10%) |
Feb 22, 2013 | 23.89 | 24.41 | 23.75 | 24.18 | 362,751 | +0.48(+2.02%) |
Feb 21, 2013 | 23.90 | 24.03 | 23.42 | 23.70 | 241,622 | -0.15(-0.62%) |
Feb 20, 2013 | 24.67 | 24.67 | 23.83 | 23.85 | 332,483 | -0.82(-3.32%) |
Feb 19, 2013 | 24.42 | 24.82 | 24.42 | 24.67 | 231,142 | +0.24(+0.96%) |
Feb 15, 2013 | 24.86 | 24.86 | 24.34 | 24.43 | 246,304 | -0.29(-1.16%) |
Feb 14, 2013 | 24.65 | 24.75 | 24.50 | 24.72 | 127,729 | +0.08(+0.32%) |
Feb 13, 2013 | 24.94 | 24.94 | 24.41 | 24.64 | 278,595 | -0.34(-1.36%) |
Feb 12, 2013 | 24.27 | 25.10 | 24.18 | 24.98 | 457,535 | +0.85(+3.54%) |
Feb 11, 2013 | 24.26 | 24.26 | 23.94 | 24.13 | 325,861 | -0.10(-0.40%) |
Feb 08, 2013 | 24.37 | 24.67 | 24.06 | 24.22 | 347,159 | -0.18(-0.75%) |
Feb 07, 2013 | 24.46 | 24.62 | 24.20 | 24.40 | 247,929 | -0.04(-0.18%) |
Feb 06, 2013 | 24.34 | 24.53 | 24.19 | 24.45 | 383,282 | +0.40(+1.67%) |
Feb 04, 2013 | 24.47 | 24.67 | 24.00 | 24.05 | 421,590 | -0.71(-2.88%) |