Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.52 | 23.63 | 23.25 | 23.56 | 0 | -0.08(-0.33%) |
Apr 29, 2013 | 22.91 | 23.72 | 22.89 | 23.64 | 474,451 | +0.73(+3.18%) |
Apr 26, 2013 | 23.04 | 23.28 | 22.91 | 22.92 | 321,059 | -0.29(-1.25%) |
Apr 25, 2013 | 22.96 | 23.34 | 22.94 | 23.20 | 0 | +0.26(+1.15%) |
Apr 24, 2013 | 22.77 | 22.99 | 22.67 | 22.94 | 228,237 | +0.20(+0.89%) |
Apr 23, 2013 | 22.43 | 22.93 | 22.31 | 22.74 | 158,104 | +0.55(+2.49%) |
Apr 22, 2013 | 22.27 | 22.27 | 21.61 | 22.19 | 225,343 | +0.01(+0.04%) |
Apr 19, 2013 | 22.05 | 22.40 | 21.70 | 22.18 | 242,039 | +0.15(+0.68%) |
Apr 18, 2013 | 22.25 | 22.54 | 21.93 | 22.03 | 341,766 | -0.09(-0.40%) |
Apr 17, 2013 | 22.42 | 22.54 | 22.06 | 22.12 | 353,988 | -0.59(-2.59%) |
Apr 16, 2013 | 22.58 | 22.77 | 22.18 | 22.71 | 619,945 | +0.10(+0.43%) |
Apr 15, 2013 | 23.29 | 23.52 | 22.46 | 22.61 | 324,360 | -0.77(-3.30%) |
Apr 12, 2013 | 23.44 | 23.59 | 23.16 | 23.38 | 228,404 | -0.16(-0.67%) |
Apr 11, 2013 | 23.43 | 23.63 | 23.31 | 23.54 | 199,039 | -0.02(-0.07%) |
Apr 10, 2013 | 22.86 | 23.64 | 22.78 | 23.56 | 426,851 | +0.70(+3.07%) |
Apr 09, 2013 | 23.15 | 23.18 | 22.60 | 22.85 | 248,239 | -0.25(-1.10%) |
Apr 08, 2013 | 22.86 | 23.11 | 22.66 | 23.11 | 475,060 | +0.35(+1.54%) |
Apr 05, 2013 | 22.89 | 23.40 | 22.66 | 22.76 | 1,694,233 | -0.59(-2.52%) |
Apr 04, 2013 | 22.78 | 23.48 | 22.61 | 23.35 | 371,872 | +0.59(+2.58%) |
Apr 03, 2013 | 23.06 | 23.28 | 22.64 | 22.76 | 327,093 | -0.32(-1.37%) |
Apr 02, 2013 | 23.62 | 23.71 | 22.87 | 23.07 | 337,139 | -0.46(-1.94%) |
Apr 01, 2013 | 23.77 | 23.89 | 23.26 | 23.53 | 252,880 | -0.32(-1.36%) |
Mar 28, 2013 | 23.65 | 23.99 | 23.49 | 23.85 | 346,814 | +0.26(+1.12%) |
Mar 27, 2013 | 23.27 | 23.63 | 23.12 | 23.59 | 248,230 | +0.07(+0.30%) |
Mar 26, 2013 | 23.56 | 23.77 | 23.40 | 23.52 | 132,263 | +0.06(+0.26%) |
Mar 25, 2013 | 23.46 | 23.70 | 23.31 | 23.46 | 306,446 | +0.14(+0.60%) |
Mar 22, 2013 | 23.38 | 23.53 | 23.23 | 23.32 | 159,952 | -0.01(-0.04%) |
Mar 21, 2013 | 23.06 | 23.41 | 22.91 | 23.33 | 216,052 | +0.04(+0.19%) |
Mar 20, 2013 | 23.09 | 23.35 | 22.89 | 23.28 | 304,291 | +0.39(+1.72%) |
Mar 19, 2013 | 23.20 | 23.24 | 22.57 | 22.89 | 254,566 | -0.32(-1.36%) |
Mar 18, 2013 | 23.52 | 23.63 | 23.11 | 23.20 | 205,602 | -0.63(-2.65%) |
Mar 15, 2013 | 24.23 | 24.37 | 23.70 | 23.84 | 477,956 | -0.49(-2.02%) |
Mar 14, 2013 | 24.06 | 24.33 | 24.03 | 24.33 | 234,067 | +0.26(+1.09%) |
Mar 13, 2013 | 23.90 | 24.06 | 23.69 | 24.06 | 144,295 | +0.11(+0.48%) |
Mar 12, 2013 | 24.25 | 24.45 | 23.78 | 23.95 | 117,363 | -0.39(-1.62%) |
Mar 11, 2013 | 24.11 | 24.45 | 23.92 | 24.35 | 172,738 | +0.06(+0.25%) |
Mar 08, 2013 | 24.54 | 24.55 | 23.88 | 24.28 | 253,176 | -0.04(-0.14%) |
Mar 07, 2013 | 24.46 | 24.51 | 24.09 | 24.32 | 233,360 | +0.14(+0.58%) |
Mar 06, 2013 | 24.16 | 24.24 | 23.94 | 24.18 | 183,323 | +0.11(+0.44%) |
Mar 05, 2013 | 23.85 | 24.17 | 23.85 | 24.07 | 269,779 | +0.43(+1.82%) |
Mar 04, 2013 | 23.59 | 23.78 | 23.35 | 23.64 | 287,450 | +0.04(+0.19%) |
Mar 01, 2013 | 23.56 | 23.74 | 23.21 | 23.60 | 459,848 | -0.20(-0.85%) |
Feb 28, 2013 | 24.02 | 24.07 | 23.64 | 23.80 | 485,234 | +0.11(+0.44%) |
Feb 27, 2013 | 23.74 | 23.85 | 23.58 | 23.70 | 365,526 | -0.05(-0.22%) |
Feb 26, 2013 | 23.65 | 23.93 | 23.54 | 23.75 | 233,522 | +0.28(+1.19%) |
Feb 25, 2013 | 24.37 | 24.52 | 23.39 | 23.47 | 261,375 | -0.75(-3.10%) |
Feb 22, 2013 | 23.93 | 24.45 | 23.79 | 24.22 | 362,130 | +0.48(+2.02%) |
Feb 21, 2013 | 23.94 | 24.07 | 23.46 | 23.74 | 241,208 | -0.15(-0.62%) |
Feb 20, 2013 | 24.71 | 24.71 | 23.87 | 23.89 | 331,914 | -0.82(-3.32%) |
Feb 19, 2013 | 24.46 | 24.86 | 24.46 | 24.71 | 230,746 | +0.24(+0.96%) |
Feb 15, 2013 | 24.90 | 24.90 | 24.39 | 24.47 | 245,882 | -0.29(-1.16%) |
Feb 14, 2013 | 24.69 | 24.80 | 24.54 | 24.76 | 127,510 | +0.08(+0.32%) |
Feb 13, 2013 | 24.98 | 24.99 | 24.45 | 24.68 | 278,118 | -0.34(-1.36%) |
Feb 12, 2013 | 24.32 | 25.14 | 24.22 | 25.02 | 456,752 | +0.85(+3.54%) |
Feb 11, 2013 | 24.30 | 24.30 | 23.98 | 24.17 | 325,303 | -0.10(-0.40%) |
Feb 08, 2013 | 24.41 | 24.71 | 24.11 | 24.26 | 346,564 | -0.18(-0.75%) |
Feb 07, 2013 | 24.50 | 24.66 | 24.25 | 24.45 | 247,504 | -0.04(-0.18%) |
Feb 06, 2013 | 24.39 | 24.57 | 24.23 | 24.49 | 382,626 | +0.40(+1.66%) |
Feb 04, 2013 | 24.51 | 24.72 | 24.05 | 24.09 | 420,869 | -0.71(-2.88%) |