Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.33 | 25.52 | 25.04 | 25.38 | 303,369 | +0.15(+0.61%) |
Apr 29, 2013 | 25.01 | 25.33 | 24.94 | 25.23 | 212,515 | +0.35(+1.43%) |
Apr 26, 2013 | 25.03 | 25.02 | 24.73 | 24.87 | 465,197 | -0.15(-0.59%) |
Apr 25, 2013 | 25.09 | 25.23 | 24.85 | 25.02 | 196,728 | +0.04(+0.17%) |
Apr 24, 2013 | 24.94 | 25.01 | 24.78 | 24.97 | 168,790 | +0.11(+0.44%) |
Apr 23, 2013 | 24.76 | 25.18 | 24.70 | 24.87 | 381,950 | +0.25(+1.02%) |
Apr 22, 2013 | 24.49 | 24.72 | 24.19 | 24.61 | 270,593 | +0.26(+1.08%) |
Apr 19, 2013 | 23.72 | 24.38 | 23.72 | 24.35 | 256,758 | +0.63(+2.65%) |
Apr 18, 2013 | 23.72 | 23.84 | 23.47 | 23.72 | 405,732 | +0.10(+0.40%) |
Apr 17, 2013 | 23.48 | 23.73 | 23.27 | 23.63 | 337,435 | -0.02(-0.09%) |
Apr 16, 2013 | 23.15 | 23.68 | 22.96 | 23.65 | 449,602 | +0.69(+3.01%) |
Apr 15, 2013 | 23.55 | 23.62 | 22.85 | 22.96 | 461,375 | -0.66(-2.81%) |
Apr 12, 2013 | 23.65 | 23.73 | 23.35 | 23.62 | 564,219 | -0.20(-0.84%) |
Apr 11, 2013 | 24.06 | 24.16 | 23.62 | 23.82 | 853,946 | -0.27(-1.13%) |
Apr 10, 2013 | 23.82 | 24.16 | 23.66 | 24.10 | 404,444 | +0.39(+1.63%) |
Apr 09, 2013 | 23.38 | 23.72 | 23.38 | 23.71 | 385,236 | +0.34(+1.47%) |
Apr 08, 2013 | 23.32 | 23.40 | 23.08 | 23.37 | 228,825 | +0.13(+0.56%) |
Apr 05, 2013 | 22.81 | 23.28 | 22.81 | 23.24 | 218,747 | +0.17(+0.73%) |
Apr 04, 2013 | 22.81 | 23.09 | 22.81 | 23.07 | 362,399 | +0.32(+1.41%) |
Apr 03, 2013 | 22.76 | 22.88 | 22.67 | 22.75 | 345,369 | +0.05(+0.24%) |
Apr 02, 2013 | 22.30 | 23.09 | 22.27 | 22.69 | 585,909 | +0.52(+2.35%) |
Apr 01, 2013 | 22.13 | 22.27 | 21.93 | 22.17 | 192,429 | +0.02(+0.10%) |
Mar 28, 2013 | 22.10 | 22.19 | 21.88 | 22.15 | 342,111 | +0.15(+0.67%) |
Mar 27, 2013 | 21.65 | 22.01 | 21.63 | 22.00 | 241,298 | +0.28(+1.28%) |
Mar 26, 2013 | 21.65 | 21.74 | 21.43 | 21.73 | 294,283 | +0.16(+0.76%) |
Mar 25, 2013 | 21.43 | 21.67 | 21.41 | 21.56 | 347,596 | +0.21(+0.97%) |
Mar 22, 2013 | 21.32 | 21.40 | 21.24 | 21.36 | 276,324 | +0.15(+0.72%) |
Mar 21, 2013 | 21.33 | 21.44 | 21.20 | 21.20 | 212,062 | -0.15(-0.71%) |
Mar 20, 2013 | 21.39 | 21.40 | 21.27 | 21.36 | 110,155 | +0.11(+0.54%) |
Mar 19, 2013 | 21.50 | 21.55 | 21.18 | 21.24 | 222,132 | -0.23(-1.09%) |
Mar 18, 2013 | 21.48 | 21.55 | 21.42 | 21.48 | 176,951 | -0.00(-0.01%) |
Mar 15, 2013 | 21.55 | 21.55 | 21.30 | 21.48 | 390,148 | -0.09(-0.40%) |
Mar 14, 2013 | 21.35 | 21.56 | 21.35 | 21.56 | 139,560 | +0.23(+1.09%) |
Mar 13, 2013 | 21.29 | 21.36 | 21.20 | 21.33 | 115,041 | +0.04(+0.20%) |
Mar 12, 2013 | 21.38 | 21.39 | 21.15 | 21.29 | 112,919 | -0.09(-0.41%) |
Mar 11, 2013 | 21.27 | 21.38 | 21.26 | 21.38 | 91,234 | +0.05(+0.25%) |
Mar 08, 2013 | 21.42 | 21.49 | 21.23 | 21.32 | 239,585 | -0.06(-0.28%) |
Mar 07, 2013 | 21.50 | 21.50 | 21.33 | 21.38 | 106,085 | -0.06(-0.28%) |
Mar 06, 2013 | 21.55 | 21.60 | 21.35 | 21.44 | 122,681 | -0.02(-0.10%) |
Mar 05, 2013 | 21.36 | 21.49 | 21.27 | 21.46 | 204,344 | +0.18(+0.87%) |
Mar 04, 2013 | 21.13 | 21.33 | 21.00 | 21.28 | 325,584 | +0.12(+0.59%) |
Mar 01, 2013 | 20.84 | 21.21 | 20.84 | 21.15 | 322,468 | +0.26(+1.24%) |
Feb 28, 2013 | 20.94 | 21.03 | 20.88 | 20.89 | 578,871 | -0.10(-0.46%) |
Feb 27, 2013 | 20.99 | 21.08 | 20.96 | 20.99 | 362,116 | +0.02(+0.08%) |
Feb 26, 2013 | 20.88 | 21.02 | 20.80 | 20.97 | 314,748 | +0.22(+1.07%) |
Feb 25, 2013 | 21.17 | 21.17 | 20.73 | 20.75 | 197,214 | -0.25(-1.21%) |
Feb 22, 2013 | 21.05 | 21.12 | 20.91 | 21.01 | 194,390 | +0.17(+0.83%) |
Feb 21, 2013 | 20.75 | 20.93 | 20.32 | 20.83 | 272,840 | +0.13(+0.63%) |
Feb 20, 2013 | 21.08 | 21.22 | 20.68 | 20.70 | 314,873 | -0.34(-1.62%) |
Feb 19, 2013 | 21.02 | 21.10 | 20.95 | 21.04 | 559,161 | +0.12(+0.57%) |
Feb 15, 2013 | 20.68 | 20.98 | 20.64 | 20.93 | 277,106 | +0.37(+1.78%) |
Feb 14, 2013 | 20.65 | 20.73 | 20.53 | 20.56 | 228,334 | -0.08(-0.39%) |
Feb 13, 2013 | 20.66 | 20.66 | 20.52 | 20.64 | 276,010 | +0.06(+0.29%) |
Feb 12, 2013 | 20.50 | 20.58 | 20.47 | 20.58 | 163,619 | +0.13(+0.63%) |
Feb 11, 2013 | 20.37 | 20.49 | 20.33 | 20.45 | 119,950 | +0.09(+0.45%) |
Feb 08, 2013 | 20.18 | 20.36 | 20.17 | 20.36 | 93,699 | +0.23(+1.15%) |
Feb 07, 2013 | 20.16 | 20.21 | 20.05 | 20.13 | 97,909 | +0.02(+0.11%) |
Feb 06, 2013 | 19.98 | 20.13 | 19.87 | 20.11 | 239,424 | +0.05(+0.24%) |
Feb 04, 2013 | 20.23 | 20.23 | 20.02 | 20.06 | 279,059 | -0.16(-0.80%) |