Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.42 | 23.55 | 23.32 | 23.36 | 17,873 | +0.05(+0.21%) |
Apr 29, 2013 | 23.05 | 23.44 | 23.05 | 23.31 | 36,762 | +0.58(+2.55%) |
Apr 26, 2013 | 22.55 | 22.74 | 22.52 | 22.73 | 23,240 | +0.03(+0.13%) |
Apr 25, 2013 | 22.61 | 22.82 | 22.57 | 22.70 | 16,466 | -0.12(-0.53%) |
Apr 24, 2013 | 22.50 | 22.92 | 22.46 | 22.82 | 56,557 | +0.62(+2.77%) |
Apr 23, 2013 | 21.99 | 22.25 | 21.99 | 22.20 | 30,059 | +0.23(+1.05%) |
Apr 22, 2013 | 21.68 | 21.99 | 21.68 | 21.98 | 36,751 | +0.57(+2.64%) |
Apr 19, 2013 | 21.26 | 21.48 | 21.19 | 21.41 | 129,387 | +0.19(+0.90%) |
Apr 18, 2013 | 20.90 | 21.31 | 20.90 | 21.22 | 26,737 | +0.27(+1.29%) |
Apr 17, 2013 | 21.39 | 21.42 | 20.85 | 20.95 | 24,222 | -0.89(-4.08%) |
Apr 16, 2013 | 21.96 | 21.99 | 21.60 | 21.84 | 20,018 | +0.37(+1.72%) |
Apr 15, 2013 | 21.71 | 21.77 | 21.43 | 21.47 | 45,343 | -0.69(-3.11%) |
Apr 12, 2013 | 22.19 | 22.23 | 22.03 | 22.16 | 20,791 | -0.04(-0.18%) |
Apr 11, 2013 | 22.10 | 22.36 | 22.01 | 22.20 | 26,562 | +0.09(+0.41%) |
Apr 10, 2013 | 21.93 | 22.25 | 21.93 | 22.11 | 47,045 | +0.41(+1.89%) |
Apr 09, 2013 | 21.49 | 21.81 | 21.37 | 21.70 | 42,744 | +0.75(+3.58%) |
Apr 08, 2013 | 20.98 | 21.02 | 20.88 | 20.95 | 40,777 | +0.13(+0.62%) |
Apr 05, 2013 | 20.70 | 20.83 | 20.55 | 20.82 | 23,061 | +0.26(+1.26%) |
Apr 04, 2013 | 20.46 | 20.64 | 20.28 | 20.56 | 42,937 | +0.14(+0.69%) |
Apr 03, 2013 | 20.70 | 20.80 | 20.33 | 20.42 | 44,686 | -0.27(-1.30%) |
Apr 02, 2013 | 20.57 | 20.83 | 20.57 | 20.69 | 37,510 | +0.19(+0.93%) |
Apr 01, 2013 | 20.02 | 20.54 | 20.02 | 20.50 | 84,641 | +0.11(+0.54%) |
Mar 28, 2013 | 20.40 | 20.55 | 20.10 | 20.39 | 21,289 | +0.08(+0.39%) |
Mar 27, 2013 | 20.25 | 20.38 | 20.02 | 20.31 | 15,057 | -0.43(-2.07%) |
Mar 26, 2013 | 20.71 | 20.77 | 20.34 | 20.74 | 29,991 | +0.07(+0.34%) |
Mar 25, 2013 | 21.63 | 21.78 | 20.49 | 20.67 | 138,343 | -1.08(-4.97%) |
Mar 22, 2013 | 21.76 | 21.95 | 21.70 | 21.75 | 9,739 | +0.17(+0.79%) |
Mar 21, 2013 | 21.39 | 21.76 | 21.39 | 21.58 | 31,803 | -0.07(-0.32%) |
Mar 20, 2013 | 21.81 | 21.87 | 21.49 | 21.65 | 40,662 | +0.21(+0.98%) |
Mar 19, 2013 | 21.67 | 21.71 | 21.27 | 21.44 | 45,025 | -0.36(-1.65%) |
Mar 18, 2013 | 21.73 | 21.95 | 21.62 | 21.80 | 36,778 | -0.52(-2.33%) |
Mar 15, 2013 | 22.26 | 22.38 | 22.21 | 22.32 | 20,110 | -0.17(-0.76%) |
Mar 14, 2013 | 22.30 | 22.53 | 22.30 | 22.49 | 41,044 | +0.45(+2.04%) |
Mar 13, 2013 | 21.93 | 22.08 | 21.84 | 22.04 | 37,882 | -0.12(-0.54%) |
Mar 12, 2013 | 22.41 | 22.45 | 22.05 | 22.16 | 18,397 | -0.16(-0.72%) |
Mar 11, 2013 | 22.17 | 22.34 | 22.13 | 22.32 | 40,781 | -0.30(-1.33%) |
Mar 08, 2013 | 22.65 | 22.72 | 22.51 | 22.62 | 102,566 | +0.45(+2.03%) |
Mar 07, 2013 | 22.09 | 22.27 | 22.06 | 22.17 | 16,376 | +0.13(+0.59%) |
Mar 06, 2013 | 22.19 | 22.19 | 21.90 | 22.04 | 31,727 | -0.10(-0.45%) |
Mar 05, 2013 | 22.00 | 22.20 | 22.00 | 22.14 | 20,431 | +0.30(+1.37%) |
Mar 04, 2013 | 21.52 | 21.84 | 21.52 | 21.84 | 40,780 | +0.59(+2.78%) |
Mar 01, 2013 | 21.08 | 21.26 | 21.06 | 21.25 | 10,568 | -0.05(-0.23%) |
Feb 28, 2013 | 21.12 | 21.46 | 21.08 | 21.30 | 45,975 | +0.00(+0.00%) |
Feb 27, 2013 | 20.78 | 21.30 | 20.78 | 21.30 | 29,059 | +0.34(+1.62%) |
Feb 26, 2013 | 20.43 | 20.96 | 20.06 | 20.96 | 237,633 | +0.94(+4.70%) |
Feb 25, 2013 | 21.40 | 21.42 | 20.02 | 20.02 | 117,169 | -0.56(-2.72%) |
Feb 22, 2013 | 20.20 | 20.59 | 20.14 | 20.58 | 22,292 | +0.54(+2.69%) |
Feb 21, 2013 | 20.13 | 20.21 | 19.93 | 20.04 | 65,149 | -0.53(-2.58%) |
Feb 20, 2013 | 20.99 | 21.04 | 20.57 | 20.57 | 40,256 | -0.58(-2.74%) |
Feb 19, 2013 | 20.80 | 21.17 | 20.80 | 21.15 | 60,995 | +0.59(+2.87%) |
Feb 15, 2013 | 20.80 | 20.82 | 20.43 | 20.56 | 24,381 | -0.55(-2.61%) |
Feb 14, 2013 | 20.99 | 21.13 | 20.95 | 21.11 | 28,999 | -0.41(-1.91%) |
Feb 13, 2013 | 21.62 | 21.65 | 21.43 | 21.52 | 23,126 | +0.06(+0.28%) |
Feb 12, 2013 | 21.27 | 21.52 | 21.22 | 21.46 | 11,721 | +0.43(+2.04%) |
Feb 11, 2013 | 21.17 | 21.17 | 20.92 | 21.03 | 59,036 | -0.35(-1.64%) |
Feb 08, 2013 | 21.26 | 21.47 | 21.26 | 21.38 | 26,084 | +0.32(+1.52%) |
Feb 07, 2013 | 21.60 | 21.60 | 20.97 | 21.06 | 36,615 | -0.26(-1.22%) |
Feb 06, 2013 | 21.35 | 21.52 | 21.15 | 21.32 | 134,337 | +0.19(+0.91%) |
Feb 04, 2013 | 21.77 | 21.87 | 21.12 | 21.13 | 105,343 | -1.27(-5.68%) |