Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.36 | 23.39 | 23.23 | 23.38 | 653,291 | +0.04(+0.15%) |
Apr 29, 2013 | 23.27 | 23.39 | 23.23 | 23.35 | 248,786 | +0.14(+0.62%) |
Apr 26, 2013 | 23.23 | 23.24 | 23.15 | 23.21 | 334,505 | -0.01(-0.06%) |
Apr 25, 2013 | 23.26 | 23.33 | 23.19 | 23.22 | 530,002 | +0.04(+0.17%) |
Apr 24, 2013 | 23.29 | 23.30 | 23.17 | 23.18 | 401,079 | -0.06(-0.26%) |
Apr 23, 2013 | 23.12 | 23.24 | 22.98 | 23.24 | 661,016 | +0.19(+0.84%) |
Apr 22, 2013 | 22.97 | 23.10 | 22.87 | 23.05 | 361,487 | +0.12(+0.53%) |
Apr 19, 2013 | 22.75 | 22.93 | 22.75 | 22.93 | 217,944 | +0.28(+1.23%) |
Apr 18, 2013 | 22.76 | 22.77 | 22.57 | 22.65 | 246,229 | -0.05(-0.22%) |
Apr 17, 2013 | 22.79 | 22.79 | 22.57 | 22.70 | 596,842 | -0.18(-0.78%) |
Apr 16, 2013 | 22.75 | 22.90 | 22.71 | 22.88 | 454,902 | +0.29(+1.26%) |
Apr 15, 2013 | 22.92 | 22.95 | 22.59 | 22.59 | 587,065 | -0.44(-1.89%) |
Apr 12, 2013 | 22.98 | 23.03 | 22.93 | 23.03 | 198,484 | -0.01(-0.03%) |
Apr 11, 2013 | 22.98 | 23.09 | 22.96 | 23.03 | 455,293 | +0.04(+0.16%) |
Apr 10, 2013 | 22.86 | 23.03 | 22.83 | 23.00 | 343,429 | +0.21(+0.91%) |
Apr 09, 2013 | 22.73 | 22.85 | 22.65 | 22.79 | 331,360 | +0.11(+0.50%) |
Apr 08, 2013 | 22.53 | 22.68 | 22.47 | 22.68 | 313,961 | +0.12(+0.54%) |
Apr 05, 2013 | 22.43 | 22.57 | 22.38 | 22.56 | 414,888 | -0.09(-0.38%) |
Apr 04, 2013 | 22.59 | 22.66 | 22.55 | 22.64 | 308,567 | +0.08(+0.35%) |
Apr 03, 2013 | 22.78 | 22.79 | 22.52 | 22.56 | 481,426 | -0.19(-0.82%) |
Apr 02, 2013 | 22.73 | 22.80 | 22.70 | 22.75 | 373,122 | +0.09(+0.41%) |
Apr 01, 2013 | 22.68 | 22.73 | 22.61 | 22.66 | 553,725 | -0.05(-0.22%) |
Mar 28, 2013 | 22.61 | 22.73 | 22.58 | 22.71 | 919,287 | +0.09(+0.41%) |
Mar 27, 2013 | 22.52 | 22.63 | 22.44 | 22.61 | 505,644 | +0.00(+0.00%) |
Mar 26, 2013 | 22.50 | 22.62 | 22.48 | 22.61 | 1,299,908 | +0.21(+0.92%) |
Mar 25, 2013 | 22.56 | 22.58 | 22.33 | 22.41 | 814,744 | -0.08(-0.35%) |
Mar 22, 2013 | 22.36 | 22.49 | 22.36 | 22.48 | 282,999 | +0.19(+0.83%) |
Mar 21, 2013 | 22.32 | 22.41 | 22.25 | 22.30 | 453,383 | -0.10(-0.45%) |
Mar 20, 2013 | 22.33 | 22.43 | 22.33 | 22.40 | 259,683 | +0.17(+0.77%) |
Mar 19, 2013 | 22.22 | 22.27 | 22.11 | 22.23 | 244,676 | +0.05(+0.23%) |
Mar 18, 2013 | 22.11 | 22.27 | 22.08 | 22.18 | 449,680 | -0.23(-1.02%) |
Mar 15, 2013 | 22.43 | 22.44 | 22.36 | 22.41 | 305,576 | -0.05(-0.22%) |
Mar 14, 2013 | 22.45 | 22.47 | 22.42 | 22.46 | 1,196,590 | +0.06(+0.29%) |
Mar 13, 2013 | 22.38 | 22.41 | 22.29 | 22.39 | 238,485 | +0.05(+0.22%) |
Mar 12, 2013 | 22.37 | 22.38 | 22.29 | 22.34 | 356,453 | -0.01(-0.03%) |
Mar 11, 2013 | 22.27 | 22.37 | 22.24 | 22.35 | 388,359 | +0.06(+0.29%) |
Mar 08, 2013 | 22.28 | 22.30 | 22.18 | 22.28 | 418,508 | +0.09(+0.42%) |
Mar 07, 2013 | 22.21 | 22.23 | 22.18 | 22.19 | 288,658 | +0.01(+0.06%) |
Mar 06, 2013 | 22.18 | 22.23 | 22.13 | 22.18 | 302,472 | +0.02(+0.10%) |
Mar 05, 2013 | 22.11 | 22.18 | 22.08 | 22.16 | 279,416 | +0.16(+0.71%) |
Mar 04, 2013 | 21.89 | 22.00 | 21.83 | 22.00 | 352,784 | +0.11(+0.49%) |
Mar 01, 2013 | 21.76 | 21.93 | 21.71 | 21.89 | 219,133 | +0.08(+0.36%) |
Feb 28, 2013 | 21.91 | 21.97 | 21.81 | 21.81 | 474,539 | -0.05(-0.23%) |
Feb 27, 2013 | 21.62 | 21.90 | 21.61 | 21.86 | 252,366 | +0.23(+1.06%) |
Feb 26, 2013 | 21.58 | 21.68 | 21.51 | 21.63 | 230,614 | -0.14(-0.62%) |
Feb 22, 2013 | 21.69 | 21.77 | 21.66 | 21.77 | 274,643 | +0.16(+0.73%) |
Feb 21, 2013 | 21.64 | 21.66 | 21.56 | 21.61 | 249,702 | -0.05(-0.23%) |
Feb 20, 2013 | 21.81 | 21.84 | 21.66 | 21.66 | 326,676 | -0.14(-0.66%) |
Feb 19, 2013 | 21.70 | 21.81 | 21.70 | 21.81 | 428,013 | +0.15(+0.69%) |
Feb 15, 2013 | 21.68 | 21.69 | 21.58 | 21.66 | 177,891 | +0.02(+0.10%) |
Feb 14, 2013 | 21.59 | 21.66 | 21.56 | 21.63 | 304,761 | +0.01(+0.07%) |
Feb 13, 2013 | 21.67 | 21.68 | 21.58 | 21.62 | 274,468 | -0.01(-0.07%) |
Feb 12, 2013 | 21.61 | 21.66 | 21.58 | 21.63 | 391,459 | +0.04(+0.17%) |
Feb 11, 2013 | 21.61 | 21.61 | 21.55 | 21.60 | 264,439 | -0.01(-0.03%) |
Feb 08, 2013 | 21.60 | 21.64 | 21.57 | 21.61 | 250,731 | +0.05(+0.23%) |
Feb 07, 2013 | 21.60 | 21.60 | 21.43 | 21.56 | 310,090 | -0.01(-0.03%) |
Feb 06, 2013 | 21.47 | 21.56 | 21.43 | 21.56 | 315,232 | +0.20(+0.94%) |
Feb 04, 2013 | 21.46 | 21.46 | 21.36 | 21.36 | 545,177 | -0.21(-0.96%) |