Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.20 | 23.28 | 22.98 | 23.28 | 2,593,257 | +0.08(+0.33%) |
Apr 29, 2013 | 23.11 | 23.25 | 23.11 | 23.20 | 2,559,272 | +0.17(+0.73%) |
Apr 26, 2013 | 23.20 | 23.32 | 22.89 | 23.03 | 3,505,713 | -0.13(-0.55%) |
Apr 25, 2013 | 23.27 | 23.61 | 23.16 | 23.16 | 3,065,927 | -0.01(-0.06%) |
Apr 24, 2013 | 23.37 | 23.44 | 23.16 | 23.17 | 3,454,066 | -0.15(-0.66%) |
Apr 23, 2013 | 23.52 | 23.58 | 23.18 | 23.33 | 2,569,439 | -0.14(-0.58%) |
Apr 22, 2013 | 23.14 | 23.51 | 22.97 | 23.46 | 3,268,155 | +0.35(+1.52%) |
Apr 19, 2013 | 22.57 | 23.13 | 22.43 | 23.11 | 3,880,283 | +0.64(+2.86%) |
Apr 18, 2013 | 22.27 | 22.54 | 22.22 | 22.47 | 2,191,853 | +0.26(+1.18%) |
Apr 17, 2013 | 22.43 | 22.44 | 21.99 | 22.21 | 3,176,557 | -0.30(-1.32%) |
Apr 16, 2013 | 21.99 | 22.51 | 21.95 | 22.50 | 2,854,059 | +0.66(+3.03%) |
Apr 15, 2013 | 22.35 | 22.40 | 21.84 | 21.84 | 3,755,124 | -0.39(-1.76%) |
Apr 12, 2013 | 21.81 | 22.23 | 21.77 | 22.23 | 2,881,302 | +0.36(+1.65%) |
Apr 11, 2013 | 21.99 | 22.03 | 21.81 | 21.87 | 2,100,830 | -0.11(-0.51%) |
Apr 10, 2013 | 21.94 | 22.03 | 21.85 | 21.99 | 2,730,374 | +0.06(+0.29%) |
Apr 09, 2013 | 21.92 | 22.02 | 21.83 | 21.92 | 2,447,149 | +0.04(+0.16%) |
Apr 08, 2013 | 21.47 | 21.89 | 21.44 | 21.89 | 1,853,899 | +0.41(+1.89%) |
Apr 05, 2013 | 21.42 | 21.50 | 21.18 | 21.48 | 2,284,793 | -0.12(-0.54%) |
Apr 04, 2013 | 21.41 | 21.62 | 21.40 | 21.60 | 1,709,552 | +0.16(+0.73%) |
Apr 03, 2013 | 21.94 | 21.94 | 21.25 | 21.44 | 4,021,037 | -0.38(-1.73%) |
Apr 02, 2013 | 21.86 | 22.05 | 21.69 | 21.82 | 3,727,509 | +0.01(+0.04%) |
Apr 01, 2013 | 21.45 | 21.82 | 21.40 | 21.81 | 5,856,412 | +0.36(+1.66%) |
Mar 28, 2013 | 20.92 | 21.51 | 20.87 | 21.45 | 4,167,658 | +0.60(+2.87%) |
Mar 27, 2013 | 20.81 | 20.94 | 20.73 | 20.86 | 2,905,706 | -0.07(-0.34%) |
Mar 26, 2013 | 21.06 | 21.06 | 20.82 | 20.93 | 2,112,389 | -0.02(-0.09%) |
Mar 25, 2013 | 20.90 | 21.08 | 20.84 | 20.95 | 2,368,650 | +0.14(+0.69%) |
Mar 22, 2013 | 20.75 | 20.88 | 20.71 | 20.80 | 2,213,063 | +0.09(+0.41%) |
Mar 21, 2013 | 20.60 | 20.83 | 20.57 | 20.72 | 2,171,735 | +0.01(+0.07%) |
Mar 20, 2013 | 20.29 | 20.72 | 20.29 | 20.70 | 2,094,635 | +0.51(+2.52%) |
Mar 19, 2013 | 20.16 | 20.29 | 20.01 | 20.19 | 2,220,229 | +0.06(+0.31%) |
Mar 18, 2013 | 20.06 | 20.29 | 20.02 | 20.13 | 1,699,426 | -0.11(-0.53%) |
Mar 15, 2013 | 20.27 | 20.40 | 20.19 | 20.24 | 2,591,228 | -0.12(-0.57%) |
Mar 14, 2013 | 20.35 | 20.42 | 20.26 | 20.36 | 1,280,924 | +0.03(+0.13%) |
Mar 13, 2013 | 20.33 | 20.35 | 20.07 | 20.33 | 2,490,822 | -0.01(-0.07%) |
Mar 12, 2013 | 20.33 | 20.50 | 20.27 | 20.34 | 2,969,334 | +0.02(+0.11%) |
Mar 11, 2013 | 20.31 | 20.44 | 20.25 | 20.32 | 2,573,101 | -0.04(-0.20%) |
Mar 08, 2013 | 20.45 | 20.48 | 20.26 | 20.36 | 2,350,041 | -0.02(-0.11%) |
Mar 07, 2013 | 20.44 | 20.46 | 20.30 | 20.38 | 2,606,619 | -0.03(-0.15%) |
Mar 06, 2013 | 20.40 | 20.45 | 20.09 | 20.41 | 3,489,515 | +0.01(+0.07%) |
Mar 05, 2013 | 20.46 | 20.49 | 20.33 | 20.40 | 1,972,285 | +0.05(+0.27%) |
Mar 04, 2013 | 20.06 | 20.35 | 20.03 | 20.35 | 2,625,082 | +0.26(+1.30%) |
Mar 01, 2013 | 20.18 | 20.42 | 20.00 | 20.09 | 3,562,556 | -0.16(-0.80%) |
Feb 28, 2013 | 20.18 | 20.45 | 20.03 | 20.25 | 4,125,094 | -0.07(-0.33%) |
Feb 27, 2013 | 19.88 | 20.54 | 19.85 | 20.32 | 5,921,913 | +0.36(+1.80%) |
Feb 26, 2013 | 20.70 | 20.78 | 19.91 | 19.96 | 10,044,786 | -0.84(-4.03%) |
Feb 25, 2013 | 21.44 | 21.62 | 20.79 | 20.79 | 3,075,191 | -0.54(-2.55%) |
Feb 22, 2013 | 21.13 | 21.34 | 21.03 | 21.34 | 1,577,089 | +0.25(+1.17%) |
Feb 21, 2013 | 21.27 | 21.28 | 20.97 | 21.09 | 2,024,061 | -0.22(-1.06%) |
Feb 20, 2013 | 21.53 | 21.62 | 21.31 | 21.31 | 3,221,873 | -0.27(-1.23%) |
Feb 19, 2013 | 21.51 | 21.60 | 21.33 | 21.58 | 2,134,366 | +0.09(+0.42%) |
Feb 15, 2013 | 21.38 | 21.60 | 21.38 | 21.49 | 2,064,079 | +0.06(+0.29%) |
Feb 14, 2013 | 21.54 | 21.67 | 21.42 | 21.43 | 2,203,704 | -0.15(-0.71%) |
Feb 13, 2013 | 21.67 | 21.70 | 21.51 | 21.58 | 2,091,882 | -0.10(-0.46%) |
Feb 12, 2013 | 21.48 | 21.69 | 21.40 | 21.68 | 2,410,902 | +0.17(+0.77%) |
Feb 11, 2013 | 21.44 | 21.56 | 21.32 | 21.51 | 2,129,827 | -0.01(-0.04%) |
Feb 08, 2013 | 21.49 | 21.58 | 21.46 | 21.52 | 1,541,922 | +0.00(+0.00%) |
Feb 07, 2013 | 21.50 | 21.54 | 21.31 | 21.52 | 2,137,503 | +0.09(+0.42%) |
Feb 06, 2013 | 21.24 | 21.45 | 21.11 | 21.43 | 4,627,812 | +0.25(+1.17%) |
Feb 04, 2013 | 21.22 | 21.27 | 21.08 | 21.18 | 2,442,188 | -0.11(-0.53%) |