Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.63 | 23.87 | 23.63 | 23.87 | 30,040 | +0.31(+1.32%) |
Apr 29, 2013 | 23.45 | 23.59 | 23.44 | 23.56 | 13,564 | -0.04(-0.17%) |
Apr 26, 2013 | 23.46 | 23.70 | 23.35 | 23.60 | 78,100 | +0.06(+0.25%) |
Apr 25, 2013 | 23.76 | 23.76 | 23.49 | 23.54 | 35,792 | -0.37(-1.55%) |
Apr 24, 2013 | 23.72 | 23.98 | 23.70 | 23.91 | 37,125 | +1.03(+4.50%) |
Apr 23, 2013 | 22.70 | 22.88 | 22.70 | 22.88 | 29,085 | +0.35(+1.55%) |
Apr 22, 2013 | 22.48 | 22.62 | 22.38 | 22.53 | 21,530 | -0.23(-1.01%) |
Apr 19, 2013 | 22.83 | 22.89 | 22.68 | 22.76 | 13,101 | +0.09(+0.40%) |
Apr 18, 2013 | 22.75 | 22.76 | 22.58 | 22.67 | 16,674 | -0.19(-0.83%) |
Apr 17, 2013 | 22.93 | 22.98 | 22.73 | 22.86 | 43,363 | -0.44(-1.89%) |
Apr 16, 2013 | 23.26 | 23.38 | 23.10 | 23.30 | 219,041 | +0.43(+1.88%) |
Apr 15, 2013 | 22.94 | 23.07 | 22.82 | 22.87 | 27,354 | -0.25(-1.08%) |
Apr 12, 2013 | 22.92 | 23.13 | 22.92 | 23.12 | 11,842 | -0.20(-0.86%) |
Apr 11, 2013 | 23.21 | 23.36 | 23.21 | 23.32 | 18,985 | +0.13(+0.56%) |
Apr 10, 2013 | 22.89 | 23.22 | 22.85 | 23.19 | 15,276 | +0.51(+2.25%) |
Apr 09, 2013 | 22.61 | 22.73 | 22.55 | 22.68 | 27,036 | -0.18(-0.79%) |
Apr 08, 2013 | 22.63 | 22.86 | 22.63 | 22.86 | 26,248 | +0.29(+1.28%) |
Apr 05, 2013 | 22.43 | 22.66 | 22.43 | 22.57 | 20,249 | -0.55(-2.38%) |
Apr 04, 2013 | 22.79 | 23.14 | 22.79 | 23.12 | 27,179 | -0.16(-0.69%) |
Apr 03, 2013 | 23.33 | 23.33 | 23.19 | 23.28 | 22,990 | -0.10(-0.43%) |
Apr 02, 2013 | 23.36 | 23.48 | 23.26 | 23.38 | 30,740 | +0.17(+0.75%) |
Apr 01, 2013 | 22.90 | 23.23 | 22.90 | 23.21 | 22,747 | -0.00(-0.02%) |
Mar 28, 2013 | 23.09 | 23.26 | 23.02 | 23.21 | 38,815 | +0.22(+0.96%) |
Mar 27, 2013 | 22.90 | 23.05 | 22.82 | 22.99 | 41,075 | -0.34(-1.46%) |
Mar 26, 2013 | 23.25 | 23.34 | 23.13 | 23.33 | 17,043 | -0.05(-0.21%) |
Mar 25, 2013 | 23.68 | 23.80 | 23.34 | 23.38 | 28,095 | -0.33(-1.39%) |
Mar 22, 2013 | 23.60 | 23.71 | 23.55 | 23.71 | 24,112 | +0.10(+0.42%) |
Mar 21, 2013 | 23.54 | 23.75 | 23.54 | 23.61 | 337,166 | -0.29(-1.21%) |
Mar 20, 2013 | 24.03 | 24.09 | 23.90 | 23.90 | 64,481 | +0.08(+0.34%) |
Mar 19, 2013 | 24.11 | 24.14 | 23.67 | 23.82 | 181,131 | -0.31(-1.28%) |
Mar 18, 2013 | 24.15 | 24.29 | 24.07 | 24.13 | 84,803 | -0.30(-1.21%) |
Mar 15, 2013 | 24.55 | 24.55 | 24.31 | 24.43 | 82,444 | +0.02(+0.06%) |
Mar 14, 2013 | 24.11 | 24.41 | 24.11 | 24.41 | 72,192 | +0.53(+2.22%) |
Mar 13, 2013 | 23.70 | 23.88 | 23.70 | 23.88 | 48,408 | -0.02(-0.08%) |
Mar 12, 2013 | 23.90 | 23.95 | 23.82 | 23.90 | 55,713 | +0.02(+0.08%) |
Mar 11, 2013 | 23.61 | 23.88 | 23.61 | 23.88 | 50,353 | +0.16(+0.67%) |
Mar 08, 2013 | 23.59 | 23.83 | 23.59 | 23.72 | 153,887 | -0.12(-0.50%) |
Mar 07, 2013 | 23.62 | 23.85 | 23.62 | 23.84 | 51,538 | +0.55(+2.36%) |
Mar 06, 2013 | 23.44 | 23.44 | 23.20 | 23.29 | 225,233 | -0.19(-0.81%) |
Mar 05, 2013 | 23.22 | 23.55 | 23.20 | 23.48 | 122,222 | +1.17(+5.24%) |
Mar 04, 2013 | 22.12 | 22.32 | 22.10 | 22.31 | 17,637 | -0.24(-1.06%) |
Mar 01, 2013 | 22.29 | 22.60 | 22.29 | 22.55 | 18,586 | +0.05(+0.22%) |
Feb 28, 2013 | 22.65 | 22.74 | 22.50 | 22.50 | 142,016 | -0.18(-0.79%) |
Feb 27, 2013 | 22.33 | 22.75 | 22.33 | 22.68 | 43,308 | +0.30(+1.34%) |
Feb 26, 2013 | 22.32 | 22.45 | 22.07 | 22.38 | 64,423 | -0.42(-1.84%) |
Feb 22, 2013 | 22.72 | 22.80 | 22.59 | 22.80 | 31,655 | +0.05(+0.22%) |
Feb 21, 2013 | 22.56 | 22.77 | 22.51 | 22.75 | 55,360 | -0.25(-1.09%) |
Feb 20, 2013 | 23.21 | 23.29 | 22.96 | 23.00 | 36,769 | -0.16(-0.69%) |
Feb 19, 2013 | 22.92 | 23.18 | 22.92 | 23.16 | 14,953 | +0.45(+1.98%) |
Feb 15, 2013 | 22.63 | 22.72 | 22.63 | 22.71 | 26,002 | +0.01(+0.04%) |
Feb 14, 2013 | 22.56 | 22.70 | 22.39 | 22.70 | 14,969 | -0.24(-1.05%) |
Feb 13, 2013 | 22.88 | 22.99 | 22.85 | 22.94 | 123,247 | +0.24(+1.06%) |
Feb 12, 2013 | 22.55 | 22.75 | 22.54 | 22.70 | 19,651 | +0.08(+0.35%) |
Feb 11, 2013 | 22.67 | 22.69 | 22.50 | 22.62 | 22,235 | -0.15(-0.66%) |
Feb 08, 2013 | 22.73 | 22.82 | 22.61 | 22.77 | 62,131 | -0.19(-0.83%) |
Feb 07, 2013 | 22.85 | 22.96 | 22.75 | 22.96 | 21,829 | -0.17(-0.73%) |
Feb 06, 2013 | 22.86 | 23.14 | 22.86 | 23.13 | 74,022 | +0.30(+1.31%) |
Feb 04, 2013 | 23.05 | 23.11 | 22.77 | 22.83 | 31,434 | -1.08(-4.52%) |