Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.98 | 22.22 | 21.75 | 22.20 | 191,484 | +0.25(+1.14%) |
Apr 29, 2013 | 21.94 | 22.00 | 21.85 | 21.95 | 113,754 | +0.10(+0.46%) |
Apr 26, 2013 | 21.90 | 21.99 | 21.77 | 21.85 | 312,224 | -0.08(-0.36%) |
Apr 25, 2013 | 22.42 | 22.42 | 21.80 | 21.93 | 397,443 | -0.12(-0.54%) |
Apr 24, 2013 | 22.49 | 22.49 | 21.86 | 22.05 | 139,718 | -0.27(-1.21%) |
Apr 23, 2013 | 22.15 | 22.43 | 21.95 | 22.32 | 177,348 | +0.06(+0.27%) |
Apr 22, 2013 | 22.10 | 22.30 | 21.76 | 22.26 | 220,823 | +0.26(+1.18%) |
Apr 19, 2013 | 22.45 | 22.54 | 21.92 | 22.00 | 300,341 | -0.48(-2.14%) |
Apr 18, 2013 | 22.01 | 22.54 | 22.01 | 22.48 | 149,307 | +0.52(+2.37%) |
Apr 17, 2013 | 22.09 | 22.48 | 21.85 | 21.96 | 244,964 | -0.15(-0.68%) |
Apr 16, 2013 | 21.90 | 22.23 | 21.85 | 22.11 | 59,480 | +0.45(+2.08%) |
Apr 15, 2013 | 22.41 | 22.43 | 21.58 | 21.66 | 89,358 | -0.87(-3.86%) |
Apr 12, 2013 | 22.81 | 22.81 | 22.33 | 22.53 | 97,860 | -0.43(-1.87%) |
Apr 11, 2013 | 22.70 | 23.06 | 22.70 | 22.96 | 144,877 | +0.18(+0.79%) |
Apr 10, 2013 | 22.99 | 23.15 | 22.70 | 22.78 | 256,181 | -0.14(-0.61%) |
Apr 09, 2013 | 21.98 | 22.99 | 21.86 | 22.92 | 298,768 | +1.06(+4.85%) |
Apr 08, 2013 | 21.89 | 21.96 | 21.67 | 21.86 | 200,959 | -0.01(-0.05%) |
Apr 05, 2013 | 22.00 | 22.05 | 21.76 | 21.87 | 83,637 | -0.15(-0.68%) |
Apr 04, 2013 | 21.99 | 22.18 | 21.89 | 22.02 | 123,043 | +0.02(+0.09%) |
Apr 03, 2013 | 22.40 | 22.61 | 21.85 | 22.00 | 148,656 | -0.43(-1.92%) |
Apr 02, 2013 | 22.85 | 22.92 | 22.31 | 22.43 | 109,780 | -0.42(-1.84%) |
Apr 01, 2013 | 23.25 | 23.25 | 22.81 | 22.85 | 70,650 | -0.46(-1.97%) |
Mar 28, 2013 | 23.31 | 23.31 | 23.31 | 0 | +0.07(+0.30%) | |
Mar 27, 2013 | 23.24 | 23.28 | 23.11 | 23.24 | 187,703 | +0.02(+0.09%) |
Mar 26, 2013 | 23.10 | 23.32 | 23.10 | 23.22 | 364,197 | +0.07(+0.30%) |
Mar 25, 2013 | 23.04 | 23.25 | 23.04 | 23.15 | 95,097 | +0.11(+0.48%) |
Mar 22, 2013 | 22.90 | 23.14 | 22.77 | 23.04 | 79,915 | +0.04(+0.17%) |
Mar 21, 2013 | 23.20 | 23.20 | 22.83 | 23.00 | 120,519 | -0.21(-0.90%) |
Mar 20, 2013 | 23.35 | 23.37 | 23.05 | 23.21 | 137,105 | -0.09(-0.39%) |
Mar 19, 2013 | 23.34 | 23.40 | 23.25 | 23.30 | 249,503 | -0.01(-0.04%) |
Mar 18, 2013 | 23.25 | 23.44 | 23.21 | 23.31 | 53,511 | +0.12(+0.52%) |
Mar 15, 2013 | 23.43 | 23.51 | 23.19 | 23.19 | 133,212 | -0.11(-0.47%) |
Mar 14, 2013 | 23.51 | 23.57 | 23.20 | 23.30 | 149,244 | -0.33(-1.40%) |
Mar 13, 2013 | 23.52 | 23.75 | 23.33 | 23.63 | 120,155 | -0.12(-0.51%) |
Mar 12, 2013 | 23.86 | 23.94 | 23.59 | 23.75 | 76,916 | -0.05(-0.21%) |
Mar 11, 2013 | 23.87 | 23.95 | 23.75 | 23.80 | 89,896 | -0.08(-0.34%) |
Mar 08, 2013 | 24.14 | 24.24 | 23.69 | 23.88 | 175,475 | -0.08(-0.33%) |
Mar 07, 2013 | 24.06 | 24.14 | 23.93 | 23.96 | 94,027 | -0.01(-0.04%) |
Mar 06, 2013 | 23.59 | 24.02 | 23.49 | 23.97 | 198,330 | +0.47(+2.00%) |
Mar 05, 2013 | 23.75 | 24.16 | 23.48 | 23.50 | 164,704 | -0.24(-1.01%) |
Mar 04, 2013 | 23.48 | 24.02 | 23.46 | 23.74 | 203,492 | +0.16(+0.68%) |
Mar 01, 2013 | 23.24 | 24.00 | 23.06 | 23.58 | 452,324 | +0.55(+2.39%) |
Feb 28, 2013 | 23.00 | 23.14 | 22.98 | 23.03 | 480,737 | +0.14(+0.61%) |
Feb 27, 2013 | 23.24 | 23.24 | 22.73 | 22.89 | 246,486 | -0.36(-1.55%) |
Feb 26, 2013 | 23.57 | 23.57 | 23.16 | 23.25 | 118,168 | -0.16(-0.68%) |
Feb 25, 2013 | 23.81 | 23.99 | 23.20 | 23.41 | 100,833 | -0.53(-2.21%) |
Feb 22, 2013 | 23.65 | 23.99 | 23.50 | 23.94 | 92,992 | +0.29(+1.23%) |
Feb 21, 2013 | 23.84 | 23.99 | 23.49 | 23.65 | 143,246 | -0.21(-0.88%) |
Feb 20, 2013 | 24.10 | 24.10 | 23.27 | 23.86 | 364,032 | -0.48(-1.97%) |
Feb 19, 2013 | 23.77 | 24.48 | 23.77 | 24.34 | 196,727 | +0.43(+1.80%) |
Feb 15, 2013 | 23.91 | 23.91 | 23.91 | 0 | +0.80(+3.46%) | |
Feb 14, 2013 | 23.01 | 23.25 | 23.01 | 23.11 | 197,046 | +0.11(+0.48%) |
Feb 13, 2013 | 22.81 | 23.22 | 22.81 | 23.00 | 217,606 | +0.10(+0.44%) |
Feb 12, 2013 | 22.68 | 23.49 | 22.50 | 22.90 | 427,787 | +0.63(+2.83%) |
Feb 11, 2013 | 21.61 | 22.47 | 21.30 | 22.27 | 271,046 | +0.53(+2.44%) |
Feb 08, 2013 | 21.75 | 21.80 | 21.58 | 21.74 | 54,160 | -0.06(-0.28%) |
Feb 07, 2013 | 21.73 | 21.85 | 21.62 | 21.80 | 102,208 | +0.11(+0.51%) |
Feb 06, 2013 | 21.70 | 21.80 | 21.37 | 21.69 | 169,916 | -0.40(-1.81%) |
Feb 04, 2013 | 22.05 | 22.28 | 22.01 | 22.09 | 100,776 | -0.04(-0.18%) |