Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.57 | 22.78 | 22.52 | 22.78 | 29,194 | +0.12(+0.53%) |
Apr 29, 2013 | 22.49 | 22.69 | 22.41 | 22.66 | 52,074 | +0.24(+1.06%) |
Apr 26, 2013 | 22.69 | 22.70 | 22.31 | 22.42 | 43,087 | -0.28(-1.24%) |
Apr 25, 2013 | 22.76 | 22.85 | 22.69 | 22.70 | 31,888 | +0.04(+0.19%) |
Apr 24, 2013 | 22.37 | 22.69 | 22.37 | 22.66 | 36,024 | +0.37(+1.64%) |
Apr 23, 2013 | 22.10 | 22.30 | 22.02 | 22.29 | 48,259 | +0.26(+1.20%) |
Apr 22, 2013 | 21.98 | 22.10 | 21.70 | 22.03 | 41,933 | +0.13(+0.58%) |
Apr 19, 2013 | 21.79 | 21.93 | 21.76 | 21.90 | 134,693 | +0.25(+1.13%) |
Apr 18, 2013 | 21.73 | 21.85 | 21.52 | 21.66 | 159,188 | -0.04(-0.19%) |
Apr 17, 2013 | 21.83 | 21.83 | 21.50 | 21.70 | 53,194 | -0.40(-1.81%) |
Apr 16, 2013 | 21.87 | 22.11 | 21.82 | 22.10 | 63,246 | +0.44(+2.04%) |
Apr 15, 2013 | 22.32 | 22.34 | 21.59 | 21.65 | 130,988 | -0.91(-4.03%) |
Apr 12, 2013 | 22.81 | 22.81 | 22.48 | 22.56 | 21,302 | -0.31(-1.37%) |
Apr 11, 2013 | 22.81 | 23.03 | 22.77 | 22.88 | 67,911 | +0.07(+0.30%) |
Apr 10, 2013 | 22.78 | 22.81 | 22.66 | 22.81 | 106,492 | +0.10(+0.45%) |
Apr 09, 2013 | 22.57 | 22.78 | 22.57 | 22.71 | 64,787 | +0.23(+1.02%) |
Apr 08, 2013 | 22.32 | 22.50 | 22.28 | 22.48 | 139,302 | +0.13(+0.57%) |
Apr 05, 2013 | 22.12 | 22.37 | 22.00 | 22.35 | 161,115 | -0.04(-0.19%) |
Apr 04, 2013 | 22.28 | 22.49 | 22.25 | 22.39 | 42,988 | +0.12(+0.53%) |
Apr 03, 2013 | 22.77 | 22.77 | 22.14 | 22.27 | 74,006 | -0.36(-1.58%) |
Apr 02, 2013 | 22.95 | 23.01 | 22.58 | 22.63 | 201,224 | -0.26(-1.15%) |
Apr 01, 2013 | 23.23 | 23.34 | 22.85 | 22.89 | 88,314 | -0.37(-1.57%) |
Mar 28, 2013 | 23.18 | 23.27 | 23.09 | 23.26 | 65,151 | +0.12(+0.51%) |
Mar 27, 2013 | 23.03 | 23.17 | 22.89 | 23.14 | 58,224 | -0.11(-0.48%) |
Mar 26, 2013 | 23.29 | 23.29 | 23.11 | 23.25 | 41,946 | +0.09(+0.40%) |
Mar 25, 2013 | 23.28 | 23.38 | 23.03 | 23.16 | 46,820 | -0.09(-0.40%) |
Mar 22, 2013 | 23.34 | 23.35 | 23.21 | 23.25 | 47,342 | -0.01(-0.04%) |
Mar 21, 2013 | 23.48 | 23.53 | 23.23 | 23.26 | 58,847 | -0.32(-1.38%) |
Mar 20, 2013 | 23.57 | 23.64 | 23.50 | 23.59 | 51,807 | +0.21(+0.91%) |
Mar 19, 2013 | 23.50 | 23.50 | 23.16 | 23.37 | 76,867 | -0.13(-0.54%) |
Mar 18, 2013 | 23.36 | 23.59 | 23.36 | 23.50 | 34,014 | -0.09(-0.40%) |
Mar 15, 2013 | 23.64 | 23.68 | 23.55 | 23.59 | 92,386 | -0.03(-0.11%) |
Mar 14, 2013 | 23.51 | 23.62 | 23.50 | 23.62 | 44,616 | +0.13(+0.54%) |
Mar 13, 2013 | 23.56 | 23.58 | 23.36 | 23.49 | 52,156 | -0.03(-0.14%) |
Mar 12, 2013 | 23.59 | 23.65 | 23.46 | 23.53 | 36,285 | -0.04(-0.18%) |
Mar 11, 2013 | 23.59 | 23.61 | 23.40 | 23.57 | 424,874 | +0.05(+0.22%) |
Mar 08, 2013 | 23.39 | 23.54 | 23.33 | 23.52 | 40,876 | +0.20(+0.87%) |
Mar 07, 2013 | 23.20 | 23.34 | 23.20 | 23.31 | 42,722 | +0.12(+0.51%) |
Mar 06, 2013 | 23.06 | 23.25 | 23.06 | 23.20 | 75,060 | +0.23(+1.00%) |
Mar 05, 2013 | 22.89 | 23.11 | 22.89 | 22.97 | 55,694 | +0.20(+0.86%) |
Mar 04, 2013 | 22.61 | 22.77 | 22.56 | 22.77 | 31,440 | +0.09(+0.41%) |
Mar 01, 2013 | 22.64 | 22.76 | 22.36 | 22.68 | 111,493 | -0.06(-0.26%) |
Feb 28, 2013 | 22.77 | 22.89 | 22.74 | 22.74 | 57,652 | -0.02(-0.07%) |
Feb 27, 2013 | 22.38 | 22.84 | 22.33 | 22.75 | 76,151 | +0.47(+2.09%) |
Feb 26, 2013 | 22.14 | 22.35 | 22.04 | 22.29 | 150,336 | -0.38(-1.68%) |
Feb 22, 2013 | 22.48 | 22.67 | 22.47 | 22.67 | 134,877 | +0.32(+1.44%) |
Feb 21, 2013 | 22.54 | 22.54 | 22.16 | 22.35 | 78,611 | -0.22(-0.98%) |
Feb 20, 2013 | 23.34 | 23.34 | 22.54 | 22.57 | 129,688 | -0.79(-3.38%) |
Feb 19, 2013 | 23.53 | 23.54 | 23.32 | 23.36 | 71,728 | -0.04(-0.18%) |
Feb 15, 2013 | 23.48 | 23.53 | 23.33 | 23.40 | 68,082 | -0.08(-0.33%) |
Feb 14, 2013 | 23.37 | 23.51 | 23.37 | 23.48 | 184,843 | +0.00(+0.00%) |
Feb 13, 2013 | 23.41 | 23.52 | 23.39 | 23.48 | 41,142 | +0.04(+0.18%) |
Feb 12, 2013 | 23.42 | 23.47 | 23.33 | 23.43 | 50,857 | +0.03(+0.11%) |
Feb 11, 2013 | 23.35 | 23.43 | 23.31 | 23.41 | 92,324 | -0.05(-0.22%) |
Feb 08, 2013 | 23.27 | 23.46 | 23.27 | 23.46 | 41,575 | +0.21(+0.91%) |
Feb 07, 2013 | 23.34 | 23.40 | 23.06 | 23.25 | 37,470 | -0.10(-0.44%) |
Feb 06, 2013 | 23.18 | 23.39 | 23.18 | 23.35 | 67,078 | +0.30(+1.29%) |
Feb 04, 2013 | 23.14 | 23.22 | 23.03 | 23.05 | 140,312 | -0.22(-0.95%) |