Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.87 | 23.04 | 22.87 | 23.02 | 15,207 | +0.13(+0.56%) |
Apr 29, 2013 | 22.77 | 22.95 | 22.77 | 22.90 | 31,255 | +0.18(+0.79%) |
Apr 26, 2013 | 22.78 | 22.78 | 22.65 | 22.72 | 8,533 | -0.07(-0.29%) |
Apr 25, 2013 | 22.78 | 22.96 | 22.76 | 22.78 | 260,168 | +0.04(+0.18%) |
Apr 24, 2013 | 22.72 | 22.77 | 22.61 | 22.74 | 4,398 | +0.10(+0.44%) |
Apr 23, 2013 | 22.39 | 22.72 | 22.39 | 22.64 | 40,248 | +0.33(+1.50%) |
Apr 22, 2013 | 22.26 | 22.37 | 22.07 | 22.31 | 54,848 | +0.05(+0.23%) |
Apr 19, 2013 | 22.06 | 22.26 | 22.03 | 22.26 | 51,929 | +0.23(+1.02%) |
Apr 18, 2013 | 22.37 | 22.41 | 22.00 | 22.03 | 124,161 | -0.44(-1.97%) |
Apr 17, 2013 | 22.52 | 22.60 | 22.33 | 22.47 | 43,103 | -0.32(-1.39%) |
Apr 16, 2013 | 22.75 | 22.81 | 22.55 | 22.79 | 170,960 | +0.20(+0.89%) |
Apr 15, 2013 | 23.04 | 23.19 | 22.55 | 22.59 | 121,682 | -0.56(-2.42%) |
Apr 12, 2013 | 23.24 | 23.25 | 23.08 | 23.15 | 71,069 | -0.20(-0.86%) |
Apr 11, 2013 | 23.31 | 23.44 | 23.28 | 23.35 | 36,146 | +0.06(+0.25%) |
Apr 10, 2013 | 23.17 | 23.30 | 23.16 | 23.29 | 75,092 | +0.43(+1.86%) |
Apr 09, 2013 | 22.83 | 23.02 | 22.83 | 22.87 | 30,941 | +0.07(+0.29%) |
Apr 08, 2013 | 22.59 | 22.81 | 22.50 | 22.80 | 93,521 | +0.14(+0.63%) |
Apr 05, 2013 | 22.50 | 22.67 | 22.33 | 22.66 | 147,411 | -0.13(-0.55%) |
Apr 04, 2013 | 22.73 | 22.87 | 22.68 | 22.78 | 93,638 | +0.05(+0.22%) |
Apr 03, 2013 | 23.02 | 23.14 | 22.63 | 22.73 | 130,270 | -0.38(-1.63%) |
Apr 02, 2013 | 23.02 | 23.19 | 23.02 | 23.11 | 60,258 | +0.17(+0.73%) |
Apr 01, 2013 | 23.26 | 23.29 | 22.87 | 22.94 | 134,402 | -0.28(-1.19%) |
Mar 28, 2013 | 23.25 | 23.27 | 23.13 | 23.22 | 111,066 | +0.03(+0.11%) |
Mar 27, 2013 | 23.10 | 23.19 | 22.96 | 23.19 | 129,759 | -0.03(-0.11%) |
Mar 26, 2013 | 23.25 | 23.31 | 23.16 | 23.22 | 498,742 | +0.05(+0.22%) |
Mar 25, 2013 | 23.41 | 23.51 | 23.11 | 23.17 | 126,148 | -0.18(-0.76%) |
Mar 22, 2013 | 23.40 | 23.49 | 23.32 | 23.35 | 49,990 | +0.02(+0.07%) |
Mar 21, 2013 | 23.65 | 23.67 | 23.33 | 23.33 | 50,620 | -0.41(-1.72%) |
Mar 20, 2013 | 23.55 | 23.83 | 23.55 | 23.74 | 64,839 | +0.29(+1.24%) |
Mar 19, 2013 | 23.75 | 23.77 | 23.29 | 23.45 | 55,416 | -0.27(-1.12%) |
Mar 18, 2013 | 23.79 | 23.82 | 23.58 | 23.71 | 50,706 | -0.31(-1.28%) |
Mar 15, 2013 | 24.00 | 24.05 | 23.90 | 24.02 | 58,525 | +0.02(+0.10%) |
Mar 14, 2013 | 23.84 | 24.07 | 23.81 | 24.00 | 67,337 | +0.08(+0.35%) |
Mar 13, 2013 | 23.77 | 23.94 | 23.70 | 23.91 | 54,552 | +0.22(+0.91%) |
Mar 12, 2013 | 23.78 | 23.78 | 23.60 | 23.70 | 58,507 | -0.09(-0.39%) |
Mar 11, 2013 | 23.72 | 23.83 | 23.65 | 23.79 | 82,464 | +0.04(+0.18%) |
Mar 08, 2013 | 23.70 | 23.77 | 23.61 | 23.75 | 85,719 | +0.12(+0.49%) |
Mar 07, 2013 | 23.62 | 23.67 | 23.45 | 23.63 | 101,143 | +0.15(+0.64%) |
Mar 06, 2013 | 23.46 | 23.60 | 23.40 | 23.48 | 85,892 | +0.14(+0.61%) |
Mar 05, 2013 | 23.18 | 23.46 | 23.18 | 23.34 | 114,027 | +0.29(+1.24%) |
Mar 04, 2013 | 22.82 | 23.07 | 22.79 | 23.05 | 85,549 | +0.22(+0.97%) |
Mar 01, 2013 | 22.84 | 22.90 | 22.55 | 22.83 | 76,233 | -0.11(-0.47%) |
Feb 28, 2013 | 23.02 | 23.14 | 22.92 | 22.94 | 44,523 | -0.11(-0.47%) |
Feb 27, 2013 | 22.82 | 23.12 | 22.80 | 23.05 | 80,432 | +0.32(+1.43%) |
Feb 26, 2013 | 22.65 | 22.86 | 22.54 | 22.72 | 161,715 | -0.48(-2.08%) |
Feb 22, 2013 | 23.04 | 23.24 | 23.04 | 23.20 | 86,763 | +0.31(+1.35%) |
Feb 21, 2013 | 23.16 | 23.20 | 22.77 | 22.90 | 305,191 | -0.39(-1.68%) |
Feb 20, 2013 | 23.78 | 23.78 | 23.27 | 23.29 | 282,952 | -0.44(-1.86%) |
Feb 19, 2013 | 23.65 | 23.73 | 23.54 | 23.73 | 294,145 | +0.20(+0.85%) |
Feb 15, 2013 | 23.55 | 23.63 | 23.47 | 23.53 | 196,308 | -0.01(-0.04%) |
Feb 14, 2013 | 23.24 | 23.55 | 23.20 | 23.54 | 379,121 | +0.24(+1.02%) |
Feb 13, 2013 | 23.35 | 23.35 | 23.15 | 23.30 | 136,942 | +0.10(+0.45%) |
Feb 12, 2013 | 23.04 | 23.20 | 23.02 | 23.20 | 96,240 | +0.22(+0.94%) |
Feb 11, 2013 | 22.89 | 23.05 | 22.83 | 22.98 | 161,816 | +0.07(+0.33%) |
Feb 08, 2013 | 22.87 | 22.94 | 22.83 | 22.90 | 48,694 | +0.04(+0.18%) |
Feb 07, 2013 | 22.77 | 22.88 | 22.61 | 22.86 | 68,440 | +0.08(+0.37%) |
Feb 06, 2013 | 22.60 | 22.78 | 22.53 | 22.78 | 63,095 | +0.35(+1.56%) |
Feb 04, 2013 | 22.50 | 22.50 | 22.35 | 22.43 | 197,525 | -0.18(-0.77%) |