Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.51 | 23.63 | 23.24 | 23.56 | 0 | -0.08(-0.33%) |
Apr 29, 2013 | 22.90 | 23.72 | 22.88 | 23.64 | 474,588 | +0.73(+3.18%) |
Apr 26, 2013 | 23.03 | 23.27 | 22.90 | 22.91 | 321,151 | -0.29(-1.25%) |
Apr 25, 2013 | 22.95 | 23.33 | 22.94 | 23.20 | 0 | +0.26(+1.15%) |
Apr 24, 2013 | 22.76 | 22.98 | 22.66 | 22.94 | 228,303 | +0.20(+0.89%) |
Apr 23, 2013 | 22.43 | 22.93 | 22.30 | 22.73 | 158,149 | +0.55(+2.49%) |
Apr 22, 2013 | 22.26 | 22.26 | 21.60 | 22.18 | 225,408 | +0.01(+0.04%) |
Apr 19, 2013 | 22.04 | 22.39 | 21.69 | 22.17 | 242,109 | +0.15(+0.68%) |
Apr 18, 2013 | 22.24 | 22.53 | 21.93 | 22.02 | 341,865 | -0.09(-0.40%) |
Apr 17, 2013 | 22.42 | 22.53 | 22.05 | 22.11 | 354,091 | -0.59(-2.59%) |
Apr 16, 2013 | 22.58 | 22.76 | 22.17 | 22.70 | 620,124 | +0.10(+0.43%) |
Apr 15, 2013 | 23.29 | 23.51 | 22.45 | 22.60 | 324,453 | -0.77(-3.30%) |
Apr 12, 2013 | 23.43 | 23.58 | 23.15 | 23.37 | 228,470 | -0.16(-0.67%) |
Apr 11, 2013 | 23.43 | 23.63 | 23.30 | 23.53 | 199,097 | -0.02(-0.07%) |
Apr 10, 2013 | 22.86 | 23.64 | 22.77 | 23.55 | 426,974 | +0.70(+3.07%) |
Apr 09, 2013 | 23.15 | 23.17 | 22.59 | 22.85 | 248,310 | -0.25(-1.10%) |
Apr 08, 2013 | 22.86 | 23.10 | 22.65 | 23.10 | 475,197 | +0.35(+1.54%) |
Apr 05, 2013 | 22.88 | 23.40 | 22.65 | 22.75 | 1,694,722 | -0.59(-2.52%) |
Apr 04, 2013 | 22.77 | 23.47 | 22.60 | 23.34 | 371,980 | +0.59(+2.58%) |
Apr 03, 2013 | 23.05 | 23.28 | 22.63 | 22.75 | 327,187 | -0.32(-1.37%) |
Apr 02, 2013 | 23.61 | 23.71 | 22.87 | 23.07 | 337,236 | -0.46(-1.94%) |
Apr 01, 2013 | 23.76 | 23.88 | 23.25 | 23.52 | 252,953 | -0.32(-1.36%) |
Mar 28, 2013 | 23.65 | 23.98 | 23.49 | 23.85 | 346,914 | +0.26(+1.12%) |
Mar 27, 2013 | 23.26 | 23.63 | 23.11 | 23.58 | 248,301 | +0.07(+0.30%) |
Mar 26, 2013 | 23.55 | 23.76 | 23.39 | 23.51 | 132,301 | +0.06(+0.26%) |
Mar 25, 2013 | 23.45 | 23.70 | 23.30 | 23.45 | 306,534 | +0.14(+0.60%) |
Mar 22, 2013 | 23.37 | 23.52 | 23.22 | 23.31 | 159,998 | -0.01(-0.04%) |
Mar 21, 2013 | 23.06 | 23.40 | 22.90 | 23.32 | 216,115 | +0.04(+0.19%) |
Mar 20, 2013 | 23.08 | 23.35 | 22.88 | 23.28 | 304,379 | +0.39(+1.72%) |
Mar 19, 2013 | 23.20 | 23.24 | 22.57 | 22.88 | 254,639 | -0.32(-1.36%) |
Mar 18, 2013 | 23.51 | 23.62 | 23.10 | 23.20 | 205,661 | -0.63(-2.65%) |
Mar 15, 2013 | 24.22 | 24.36 | 23.70 | 23.83 | 478,094 | -0.49(-2.02%) |
Mar 14, 2013 | 24.05 | 24.32 | 24.02 | 24.32 | 234,135 | +0.26(+1.09%) |
Mar 13, 2013 | 23.89 | 24.06 | 23.68 | 24.06 | 144,337 | +0.11(+0.48%) |
Mar 12, 2013 | 24.24 | 24.44 | 23.78 | 23.94 | 117,397 | -0.39(-1.62%) |
Mar 11, 2013 | 24.10 | 24.44 | 23.91 | 24.34 | 172,788 | +0.06(+0.25%) |
Mar 08, 2013 | 24.53 | 24.54 | 23.88 | 24.28 | 253,249 | -0.04(-0.14%) |
Mar 07, 2013 | 24.45 | 24.50 | 24.08 | 24.31 | 233,428 | +0.14(+0.58%) |
Mar 06, 2013 | 24.15 | 24.23 | 23.93 | 24.17 | 183,376 | +0.11(+0.44%) |
Mar 05, 2013 | 23.85 | 24.16 | 23.85 | 24.07 | 269,857 | +0.43(+1.82%) |
Mar 04, 2013 | 23.58 | 23.78 | 23.34 | 23.64 | 287,533 | +0.04(+0.19%) |
Mar 01, 2013 | 23.55 | 23.73 | 23.21 | 23.59 | 459,980 | -0.20(-0.85%) |
Feb 28, 2013 | 24.01 | 24.07 | 23.64 | 23.79 | 485,374 | +0.11(+0.44%) |
Feb 27, 2013 | 23.73 | 23.85 | 23.58 | 23.69 | 365,631 | -0.05(-0.22%) |
Feb 26, 2013 | 23.65 | 23.92 | 23.53 | 23.74 | 233,590 | +0.28(+1.19%) |
Feb 25, 2013 | 24.36 | 24.52 | 23.38 | 23.46 | 261,450 | -0.75(-3.10%) |
Feb 22, 2013 | 23.92 | 24.45 | 23.79 | 24.21 | 362,235 | +0.48(+2.02%) |
Feb 21, 2013 | 23.93 | 24.06 | 23.45 | 23.73 | 241,278 | -0.15(-0.62%) |
Feb 20, 2013 | 24.70 | 24.70 | 23.86 | 23.88 | 332,009 | -0.82(-3.32%) |
Feb 19, 2013 | 24.46 | 24.86 | 24.46 | 24.70 | 230,813 | +0.24(+0.96%) |
Feb 15, 2013 | 24.89 | 24.89 | 24.38 | 24.47 | 245,953 | -0.29(-1.16%) |
Feb 14, 2013 | 24.68 | 24.79 | 24.54 | 24.75 | 127,547 | +0.08(+0.32%) |
Feb 13, 2013 | 24.97 | 24.98 | 24.45 | 24.67 | 278,198 | -0.34(-1.36%) |
Feb 12, 2013 | 24.31 | 25.14 | 24.21 | 25.01 | 456,884 | +0.85(+3.54%) |
Feb 11, 2013 | 24.29 | 24.29 | 23.98 | 24.16 | 325,397 | -0.10(-0.39%) |
Feb 08, 2013 | 24.40 | 24.70 | 24.10 | 24.26 | 346,664 | -0.18(-0.75%) |
Feb 07, 2013 | 24.49 | 24.66 | 24.24 | 24.44 | 247,576 | -0.04(-0.18%) |
Feb 06, 2013 | 24.38 | 24.56 | 24.22 | 24.48 | 382,737 | +0.40(+1.66%) |
Feb 04, 2013 | 24.50 | 24.71 | 24.04 | 24.08 | 420,990 | -0.71(-2.88%) |