Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.98 | 21.99 | 21.63 | 21.67 | 716,487 | -0.30(-1.37%) |
Apr 29, 2013 | 21.78 | 22.07 | 21.70 | 21.97 | 637,372 | +0.35(+1.62%) |
Apr 26, 2013 | 21.71 | 21.75 | 21.52 | 21.62 | 713,990 | -0.13(-0.60%) |
Apr 25, 2013 | 21.28 | 21.88 | 21.24 | 21.75 | 1,092,175 | +0.44(+2.06%) |
Apr 24, 2013 | 20.91 | 21.34 | 20.89 | 21.31 | 594,720 | +0.50(+2.40%) |
Apr 23, 2013 | 20.55 | 20.81 | 20.49 | 20.81 | 622,660 | +0.05(+0.24%) |
Apr 22, 2013 | 20.62 | 20.82 | 20.39 | 20.76 | 474,971 | +0.27(+1.32%) |
Apr 19, 2013 | 20.50 | 20.60 | 20.41 | 20.49 | 492,069 | -0.13(-0.63%) |
Apr 18, 2013 | 20.33 | 20.63 | 20.11 | 20.62 | 519,975 | +0.41(+2.03%) |
Apr 17, 2013 | 20.48 | 20.51 | 20.06 | 20.21 | 721,885 | -0.52(-2.51%) |
Apr 16, 2013 | 20.63 | 20.76 | 20.44 | 20.73 | 460,107 | +0.19(+0.93%) |
Apr 15, 2013 | 20.86 | 20.90 | 20.51 | 20.54 | 992,826 | -0.75(-3.52%) |
Apr 12, 2013 | 21.40 | 21.48 | 21.11 | 21.29 | 686,175 | -0.59(-2.70%) |
Apr 11, 2013 | 22.06 | 22.11 | 21.78 | 21.88 | 256,735 | -0.27(-1.22%) |
Apr 10, 2013 | 21.95 | 22.21 | 21.90 | 22.15 | 217,467 | +0.12(+0.54%) |
Apr 09, 2013 | 21.82 | 22.14 | 21.75 | 22.03 | 475,799 | +0.11(+0.50%) |
Apr 08, 2013 | 21.71 | 21.93 | 21.64 | 21.92 | 297,226 | +0.14(+0.64%) |
Apr 05, 2013 | 21.63 | 21.80 | 21.53 | 21.78 | 382,500 | -0.08(-0.37%) |
Apr 04, 2013 | 21.77 | 22.02 | 21.57 | 21.86 | 863,014 | -0.28(-1.26%) |
Apr 03, 2013 | 22.77 | 22.77 | 22.09 | 22.14 | 801,137 | -0.62(-2.72%) |
Apr 02, 2013 | 22.52 | 22.91 | 22.52 | 22.76 | 1,460,799 | +0.05(+0.22%) |
Apr 01, 2013 | 22.54 | 22.76 | 22.47 | 22.71 | 372,715 | -0.06(-0.26%) |
Mar 28, 2013 | 22.66 | 22.82 | 22.61 | 22.77 | 373,183 | +0.16(+0.71%) |
Mar 27, 2013 | 22.43 | 22.69 | 22.39 | 22.61 | 489,104 | +0.05(+0.22%) |
Mar 26, 2013 | 22.40 | 22.60 | 22.31 | 22.56 | 386,242 | +0.44(+1.99%) |
Mar 25, 2013 | 22.14 | 22.39 | 22.00 | 22.12 | 593,775 | +0.17(+0.77%) |
Mar 22, 2013 | 21.75 | 21.96 | 21.62 | 21.95 | 268,452 | +0.37(+1.71%) |
Mar 21, 2013 | 21.69 | 21.83 | 21.46 | 21.58 | 305,403 | -0.27(-1.24%) |
Mar 20, 2013 | 21.83 | 21.89 | 21.62 | 21.85 | 407,078 | +0.24(+1.11%) |
Mar 19, 2013 | 22.02 | 22.05 | 21.59 | 21.61 | 554,682 | -0.37(-1.68%) |
Mar 18, 2013 | 21.57 | 22.05 | 21.55 | 21.98 | 483,993 | +0.03(+0.14%) |
Mar 15, 2013 | 21.95 | 22.00 | 21.83 | 21.95 | 229,963 | +0.12(+0.55%) |
Mar 14, 2013 | 21.73 | 21.87 | 21.71 | 21.83 | 267,385 | +0.15(+0.69%) |
Mar 13, 2013 | 21.89 | 21.93 | 21.57 | 21.68 | 543,599 | -0.05(-0.23%) |
Mar 12, 2013 | 21.84 | 21.96 | 21.70 | 21.73 | 343,480 | +0.17(+0.79%) |
Mar 11, 2013 | 21.44 | 21.64 | 21.34 | 21.56 | 256,126 | -0.01(-0.05%) |
Mar 08, 2013 | 21.44 | 21.60 | 21.35 | 21.57 | 414,749 | +0.08(+0.37%) |
Mar 07, 2013 | 21.35 | 21.53 | 21.33 | 21.49 | 438,354 | +0.28(+1.32%) |
Mar 06, 2013 | 21.23 | 21.24 | 21.00 | 21.21 | 502,219 | -0.11(-0.52%) |
Mar 05, 2013 | 21.22 | 21.35 | 21.12 | 21.32 | 318,829 | +0.21(+0.99%) |
Mar 04, 2013 | 21.25 | 21.25 | 20.94 | 21.11 | 542,713 | -0.24(-1.12%) |
Mar 01, 2013 | 21.29 | 21.37 | 21.12 | 21.35 | 509,630 | -0.22(-1.02%) |
Feb 28, 2013 | 21.83 | 21.85 | 21.50 | 21.57 | 383,403 | -0.27(-1.24%) |
Feb 27, 2013 | 21.69 | 21.94 | 21.69 | 21.84 | 441,390 | +0.09(+0.41%) |
Feb 26, 2013 | 21.86 | 21.95 | 21.66 | 21.75 | 469,503 | -0.23(-1.05%) |
Feb 22, 2013 | 21.84 | 21.98 | 21.75 | 21.98 | 350,485 | +0.15(+0.69%) |
Feb 21, 2013 | 21.88 | 22.02 | 21.78 | 21.83 | 505,191 | -0.52(-2.33%) |
Feb 20, 2013 | 22.94 | 22.95 | 22.18 | 22.35 | 1,385,682 | -0.56(-2.44%) |
Feb 19, 2013 | 22.68 | 22.91 | 22.63 | 22.91 | 326,555 | +0.18(+0.79%) |
Feb 15, 2013 | 22.72 | 22.76 | 22.57 | 22.73 | 405,469 | -0.39(-1.69%) |
Feb 14, 2013 | 23.10 | 23.19 | 23.04 | 23.12 | 185,569 | +0.05(+0.22%) |
Feb 13, 2013 | 23.22 | 23.27 | 22.92 | 23.07 | 289,059 | -0.06(-0.26%) |
Feb 12, 2013 | 23.11 | 23.19 | 23.07 | 23.13 | 221,126 | +0.11(+0.48%) |
Feb 11, 2013 | 22.62 | 23.03 | 22.54 | 23.02 | 321,521 | +0.32(+1.41%) |
Feb 08, 2013 | 22.85 | 22.90 | 22.58 | 22.70 | 196,571 | -0.03(-0.13%) |
Feb 07, 2013 | 23.01 | 23.04 | 22.66 | 22.73 | 219,404 | -0.24(-1.04%) |
Feb 06, 2013 | 22.64 | 23.01 | 22.61 | 22.97 | 380,759 | +0.19(+0.83%) |
Feb 04, 2013 | 22.86 | 22.98 | 22.75 | 22.78 | 342,064 | -0.40(-1.73%) |