Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.69 | 22.76 | 22.58 | 22.76 | 34,343 | +0.04(+0.17%) |
Apr 29, 2013 | 22.58 | 22.73 | 22.57 | 22.72 | 103,306 | +0.18(+0.79%) |
Apr 26, 2013 | 22.52 | 22.58 | 22.49 | 22.54 | 32,636 | -0.01(-0.03%) |
Apr 25, 2013 | 22.52 | 22.66 | 22.52 | 22.55 | 235,283 | +0.04(+0.17%) |
Apr 24, 2013 | 22.49 | 22.53 | 22.44 | 22.51 | 24,275 | -0.00(-0.02%) |
Apr 23, 2013 | 22.36 | 22.52 | 22.36 | 22.52 | 33,095 | +0.20(+0.91%) |
Apr 22, 2013 | 22.25 | 22.35 | 22.13 | 22.31 | 58,192 | +0.12(+0.56%) |
Apr 19, 2013 | 22.06 | 22.20 | 21.98 | 22.19 | 66,282 | +0.20(+0.90%) |
Apr 18, 2013 | 22.13 | 22.16 | 21.96 | 21.99 | 54,640 | -0.12(-0.54%) |
Apr 17, 2013 | 22.24 | 22.24 | 21.96 | 22.11 | 89,909 | -0.23(-1.04%) |
Apr 16, 2013 | 22.22 | 22.38 | 22.19 | 22.34 | 47,372 | +0.25(+1.13%) |
Apr 15, 2013 | 22.45 | 22.45 | 22.06 | 22.09 | 53,181 | -0.48(-2.11%) |
Apr 12, 2013 | 22.52 | 22.57 | 22.46 | 22.57 | 55,487 | -0.05(-0.21%) |
Apr 11, 2013 | 22.54 | 22.68 | 22.54 | 22.62 | 54,250 | +0.07(+0.30%) |
Apr 10, 2013 | 22.36 | 22.57 | 22.29 | 22.55 | 138,815 | +0.23(+1.04%) |
Apr 09, 2013 | 22.26 | 22.38 | 22.20 | 22.32 | 63,426 | +0.13(+0.57%) |
Apr 08, 2013 | 22.07 | 22.36 | 21.92 | 22.19 | 108,720 | +0.16(+0.73%) |
Apr 05, 2013 | 21.94 | 22.04 | 21.90 | 22.03 | 32,729 | -0.08(-0.37%) |
Apr 04, 2013 | 22.08 | 22.17 | 22.06 | 22.11 | 28,745 | +0.08(+0.35%) |
Apr 03, 2013 | 22.26 | 22.26 | 21.99 | 22.03 | 39,800 | -0.20(-0.89%) |
Apr 02, 2013 | 22.22 | 22.29 | 22.20 | 22.23 | 33,641 | +0.13(+0.58%) |
Apr 01, 2013 | 22.19 | 22.38 | 22.08 | 22.10 | 28,104 | -0.08(-0.35%) |
Mar 28, 2013 | 22.18 | 22.23 | 22.11 | 22.18 | 116,907 | +0.07(+0.30%) |
Mar 27, 2013 | 22.03 | 22.17 | 21.98 | 22.11 | 228,983 | -0.02(-0.10%) |
Mar 26, 2013 | 22.06 | 22.14 | 22.05 | 22.14 | 46,042 | +0.16(+0.72%) |
Mar 25, 2013 | 22.04 | 22.13 | 21.87 | 21.98 | 44,553 | -0.01(-0.05%) |
Mar 22, 2013 | 21.91 | 22.01 | 21.91 | 21.99 | 46,640 | +0.13(+0.59%) |
Mar 21, 2013 | 21.90 | 21.96 | 21.84 | 21.86 | 161,784 | -0.15(-0.66%) |
Mar 20, 2013 | 21.95 | 22.04 | 21.95 | 22.01 | 45,626 | +0.19(+0.87%) |
Mar 19, 2013 | 21.93 | 21.97 | 21.74 | 21.82 | 45,953 | -0.07(-0.30%) |
Mar 18, 2013 | 21.82 | 21.98 | 21.76 | 21.88 | 91,052 | -0.11(-0.52%) |
Mar 15, 2013 | 21.97 | 22.00 | 21.92 | 22.00 | 28,018 | +0.00(+0.02%) |
Mar 14, 2013 | 21.94 | 22.01 | 21.94 | 21.99 | 47,913 | +0.09(+0.39%) |
Mar 13, 2013 | 21.87 | 21.93 | 21.78 | 21.91 | 95,895 | +0.06(+0.26%) |
Mar 12, 2013 | 21.89 | 21.91 | 21.80 | 21.85 | 57,808 | -0.03(-0.12%) |
Mar 11, 2013 | 21.79 | 21.88 | 21.76 | 21.88 | 103,890 | +0.05(+0.24%) |
Mar 08, 2013 | 21.80 | 21.83 | 21.73 | 21.82 | 71,593 | +0.07(+0.34%) |
Mar 07, 2013 | 21.73 | 21.78 | 21.72 | 21.75 | 77,668 | +0.06(+0.26%) |
Mar 06, 2013 | 21.72 | 21.78 | 21.66 | 21.69 | 38,347 | +0.01(+0.05%) |
Mar 05, 2013 | 21.62 | 21.73 | 21.62 | 21.68 | 25,699 | +0.23(+1.05%) |
Mar 04, 2013 | 21.38 | 21.50 | 21.36 | 21.46 | 124,018 | +0.08(+0.39%) |
Mar 01, 2013 | 21.29 | 21.42 | 21.21 | 21.37 | 54,552 | +0.02(+0.11%) |
Feb 28, 2013 | 21.42 | 21.51 | 21.35 | 21.35 | 31,699 | -0.04(-0.17%) |
Feb 27, 2013 | 21.14 | 21.44 | 21.14 | 21.39 | 21,774 | +0.21(+1.01%) |
Feb 26, 2013 | 21.14 | 21.20 | 21.02 | 21.17 | 58,600 | -0.17(-0.80%) |
Feb 22, 2013 | 21.28 | 21.36 | 21.24 | 21.35 | 119,431 | +0.13(+0.62%) |
Feb 21, 2013 | 21.22 | 21.24 | 21.13 | 21.22 | 61,270 | -0.07(-0.32%) |
Feb 20, 2013 | 21.50 | 21.50 | 21.26 | 21.28 | 63,179 | -0.22(-1.02%) |
Feb 19, 2013 | 21.37 | 21.50 | 21.37 | 21.50 | 48,670 | +0.17(+0.82%) |
Feb 15, 2013 | 21.34 | 21.40 | 21.25 | 21.33 | 74,939 | -0.02(-0.09%) |
Feb 14, 2013 | 21.30 | 21.36 | 21.29 | 21.35 | 54,656 | -0.02(-0.10%) |
Feb 13, 2013 | 21.36 | 21.42 | 21.32 | 21.37 | 81,213 | +0.02(+0.09%) |
Feb 12, 2013 | 21.31 | 21.37 | 21.29 | 21.35 | 29,559 | +0.04(+0.21%) |
Feb 11, 2013 | 21.29 | 21.32 | 21.25 | 21.31 | 74,861 | +0.03(+0.12%) |
Feb 08, 2013 | 21.23 | 21.30 | 21.23 | 21.28 | 45,951 | +0.09(+0.41%) |
Feb 07, 2013 | 21.20 | 21.21 | 21.09 | 21.19 | 50,218 | -0.02(-0.07%) |
Feb 06, 2013 | 21.07 | 21.21 | 21.07 | 21.21 | 90,432 | +0.22(+1.07%) |
Feb 04, 2013 | 21.10 | 21.15 | 20.99 | 20.99 | 32,395 | -0.25(-1.16%) |