Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.82 | 23.02 | 22.82 | 22.99 | 49,245 | +0.10(+0.43%) |
Apr 29, 2013 | 22.57 | 22.90 | 22.56 | 22.90 | 8,138 | +0.32(+1.42%) |
Apr 26, 2013 | 22.64 | 22.72 | 22.57 | 22.57 | 4,768 | -0.09(-0.41%) |
Apr 25, 2013 | 22.52 | 22.75 | 22.52 | 22.67 | 16,677 | +0.24(+1.06%) |
Apr 24, 2013 | 22.36 | 22.43 | 22.32 | 22.43 | 4,703 | +0.23(+1.03%) |
Apr 23, 2013 | 22.08 | 22.22 | 22.07 | 22.20 | 4,431 | +0.12(+0.53%) |
Apr 22, 2013 | 22.08 | 22.09 | 21.92 | 22.08 | 7,899 | +0.01(+0.05%) |
Apr 19, 2013 | 22.08 | 22.11 | 22.03 | 22.07 | 12,527 | +0.15(+0.67%) |
Apr 18, 2013 | 21.96 | 22.04 | 21.82 | 21.92 | 12,283 | +0.08(+0.37%) |
Apr 17, 2013 | 22.05 | 22.05 | 21.77 | 21.84 | 7,542 | -0.24(-1.10%) |
Apr 16, 2013 | 22.05 | 22.22 | 21.97 | 22.09 | 16,351 | +0.14(+0.65%) |
Apr 15, 2013 | 22.35 | 22.35 | 21.94 | 21.94 | 16,033 | -0.49(-2.19%) |
Apr 12, 2013 | 22.61 | 22.63 | 22.40 | 22.43 | 13,727 | -0.36(-1.59%) |
Apr 11, 2013 | 22.75 | 22.82 | 22.67 | 22.80 | 9,282 | +0.10(+0.43%) |
Apr 10, 2013 | 22.54 | 22.74 | 22.54 | 22.70 | 9,216 | +0.07(+0.32%) |
Apr 09, 2013 | 22.60 | 22.67 | 22.59 | 22.63 | 11,757 | +0.13(+0.56%) |
Apr 08, 2013 | 22.45 | 22.50 | 22.44 | 22.50 | 4,950 | +0.07(+0.29%) |
Apr 05, 2013 | 22.33 | 22.45 | 22.23 | 22.43 | 18,681 | -0.12(-0.52%) |
Apr 04, 2013 | 22.45 | 22.58 | 22.45 | 22.55 | 17,360 | +0.15(+0.66%) |
Apr 03, 2013 | 22.58 | 22.60 | 22.33 | 22.41 | 12,842 | -0.07(-0.29%) |
Apr 02, 2013 | 22.63 | 22.65 | 22.39 | 22.47 | 16,554 | -0.16(-0.69%) |
Apr 01, 2013 | 22.75 | 22.76 | 22.62 | 22.63 | 12,962 | -0.12(-0.54%) |
Mar 28, 2013 | 22.73 | 22.77 | 22.62 | 22.75 | 5,691 | +0.05(+0.22%) |
Mar 27, 2013 | 22.57 | 22.70 | 22.54 | 22.70 | 2,285 | +0.04(+0.19%) |
Mar 26, 2013 | 22.64 | 22.66 | 22.55 | 22.66 | 1,819 | +0.20(+0.90%) |
Mar 25, 2013 | 22.63 | 22.63 | 22.37 | 22.45 | 11,213 | -0.10(-0.43%) |
Mar 22, 2013 | 22.62 | 22.62 | 22.52 | 22.55 | 8,151 | +0.02(+0.11%) |
Mar 21, 2013 | 22.68 | 22.68 | 22.52 | 22.53 | 14,587 | -0.17(-0.76%) |
Mar 20, 2013 | 22.94 | 22.94 | 22.70 | 22.70 | 21,244 | -0.05(-0.21%) |
Mar 19, 2013 | 22.90 | 22.94 | 22.57 | 22.75 | 32,835 | -0.21(-0.90%) |
Mar 18, 2013 | 23.04 | 23.04 | 22.87 | 22.95 | 26,635 | -0.19(-0.81%) |
Mar 15, 2013 | 23.23 | 23.23 | 23.07 | 23.14 | 5,538 | +0.07(+0.28%) |
Mar 14, 2013 | 23.03 | 23.13 | 23.01 | 23.07 | 18,998 | +0.04(+0.18%) |
Mar 13, 2013 | 23.02 | 23.11 | 22.99 | 23.03 | 432,726 | -0.11(-0.49%) |
Mar 12, 2013 | 23.23 | 23.23 | 23.04 | 23.15 | 5,640 | -0.03(-0.11%) |
Mar 11, 2013 | 23.07 | 23.17 | 22.98 | 23.17 | 2,122 | +0.20(+0.85%) |
Mar 08, 2013 | 22.80 | 23.04 | 22.79 | 22.98 | 4,868 | +0.13(+0.57%) |
Mar 07, 2013 | 22.79 | 22.90 | 22.79 | 22.85 | 12,365 | +0.14(+0.61%) |
Mar 06, 2013 | 22.91 | 22.91 | 22.66 | 22.71 | 14,464 | -0.07(-0.32%) |
Mar 05, 2013 | 22.79 | 22.85 | 22.76 | 22.78 | 2,185 | +0.26(+1.15%) |
Mar 04, 2013 | 22.55 | 22.56 | 22.37 | 22.52 | 7,283 | -0.14(-0.60%) |
Mar 01, 2013 | 22.63 | 22.68 | 22.41 | 22.66 | 3,845 | +0.02(+0.11%) |
Feb 28, 2013 | 22.67 | 22.77 | 22.63 | 22.63 | 8,812 | -0.10(-0.43%) |
Feb 27, 2013 | 22.54 | 22.73 | 22.48 | 22.73 | 6,160 | +0.40(+1.79%) |
Feb 26, 2013 | 22.23 | 22.33 | 22.14 | 22.33 | 6,734 | -0.11(-0.49%) |
Feb 22, 2013 | 22.58 | 22.58 | 22.34 | 22.44 | 9,859 | -0.04(-0.17%) |
Feb 21, 2013 | 22.50 | 22.50 | 22.36 | 22.48 | 5,888 | -0.37(-1.61%) |
Feb 20, 2013 | 23.08 | 23.08 | 22.85 | 22.85 | 10,998 | -0.33(-1.41%) |
Feb 19, 2013 | 23.20 | 23.24 | 23.16 | 23.17 | 7,252 | +0.05(+0.21%) |
Feb 15, 2013 | 23.13 | 23.13 | 23.07 | 23.12 | 3,751 | +0.02(+0.11%) |
Feb 14, 2013 | 23.07 | 23.12 | 23.03 | 23.10 | 3,001 | -0.05(-0.21%) |
Feb 13, 2013 | 23.23 | 23.23 | 23.09 | 23.15 | 4,453 | +0.12(+0.53%) |
Feb 12, 2013 | 23.07 | 23.07 | 23.02 | 23.03 | 3,774 | -0.07(-0.32%) |
Feb 11, 2013 | 23.07 | 23.10 | 23.03 | 23.10 | 8,822 | +0.06(+0.25%) |
Feb 08, 2013 | 23.04 | 23.06 | 22.94 | 23.04 | 7,802 | +0.11(+0.46%) |
Feb 07, 2013 | 23.04 | 23.04 | 22.87 | 22.94 | 9,983 | -0.18(-0.78%) |
Feb 06, 2013 | 23.02 | 23.12 | 22.69 | 23.12 | 5,943 | +0.05(+0.20%) |
Feb 04, 2013 | 23.17 | 23.17 | 22.89 | 23.07 | 9,575 | -0.28(-1.21%) |