Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.88 | 22.18 | 21.69 | 22.11 | 3,097,795 | +0.22(+1.01%) |
Apr 29, 2013 | 21.63 | 21.94 | 21.58 | 21.89 | 1,680,692 | +0.35(+1.63%) |
Apr 26, 2013 | 21.47 | 21.59 | 21.44 | 21.54 | 1,010,285 | +0.02(+0.08%) |
Apr 25, 2013 | 21.56 | 21.59 | 21.39 | 21.52 | 1,262,177 | +0.07(+0.34%) |
Apr 24, 2013 | 21.28 | 21.46 | 21.16 | 21.45 | 1,471,018 | +0.18(+0.85%) |
Apr 23, 2013 | 21.28 | 21.38 | 21.17 | 21.27 | 1,826,304 | +0.08(+0.37%) |
Apr 22, 2013 | 21.21 | 21.33 | 21.08 | 21.19 | 1,642,965 | +0.01(+0.04%) |
Apr 19, 2013 | 21.06 | 21.19 | 21.00 | 21.18 | 1,613,992 | +0.12(+0.56%) |
Apr 18, 2013 | 21.34 | 21.34 | 20.92 | 21.06 | 2,107,236 | -0.18(-0.86%) |
Apr 17, 2013 | 21.31 | 21.37 | 21.01 | 21.24 | 2,553,250 | -0.25(-1.14%) |
Apr 16, 2013 | 21.28 | 21.51 | 21.17 | 21.49 | 2,369,978 | +0.40(+1.89%) |
Apr 15, 2013 | 21.56 | 21.56 | 21.08 | 21.09 | 2,775,161 | -0.60(-2.78%) |
Apr 12, 2013 | 21.80 | 21.81 | 21.60 | 21.69 | 1,719,068 | -0.18(-0.83%) |
Apr 11, 2013 | 21.92 | 21.98 | 21.81 | 21.87 | 1,695,859 | +0.04(+0.19%) |
Apr 10, 2013 | 21.66 | 21.91 | 21.62 | 21.83 | 1,847,135 | +0.28(+1.32%) |
Apr 09, 2013 | 21.53 | 21.78 | 21.40 | 21.55 | 1,928,902 | +0.12(+0.54%) |
Apr 08, 2013 | 21.47 | 21.53 | 21.23 | 21.43 | 2,325,601 | -0.05(-0.24%) |
Apr 05, 2013 | 21.50 | 21.55 | 21.13 | 21.48 | 3,246,748 | -0.38(-1.74%) |
Apr 04, 2013 | 22.16 | 22.25 | 21.78 | 21.86 | 4,034,904 | -0.33(-1.51%) |
Apr 03, 2013 | 22.47 | 22.48 | 22.09 | 22.20 | 2,935,198 | -0.26(-1.15%) |
Apr 02, 2013 | 22.36 | 22.46 | 22.31 | 22.46 | 1,479,383 | +0.20(+0.89%) |
Apr 01, 2013 | 22.25 | 22.33 | 22.19 | 22.26 | 1,724,484 | +0.22(+0.99%) |
Mar 28, 2013 | 21.88 | 22.09 | 21.76 | 22.04 | 2,388,422 | +0.18(+0.82%) |
Mar 27, 2013 | 21.95 | 21.97 | 21.79 | 21.86 | 1,316,433 | -0.12(-0.57%) |
Mar 26, 2013 | 21.97 | 22.00 | 21.83 | 21.99 | 1,727,272 | +0.14(+0.63%) |
Mar 25, 2013 | 21.92 | 21.96 | 21.73 | 21.85 | 2,261,273 | +0.12(+0.55%) |
Mar 22, 2013 | 21.63 | 21.83 | 21.55 | 21.73 | 1,760,256 | +0.10(+0.48%) |
Mar 21, 2013 | 21.77 | 21.78 | 21.50 | 21.63 | 1,832,449 | -0.11(-0.50%) |
Mar 20, 2013 | 21.80 | 21.86 | 21.64 | 21.74 | 1,279,615 | -0.04(-0.17%) |
Mar 19, 2013 | 21.84 | 21.93 | 21.70 | 21.77 | 1,358,773 | -0.08(-0.38%) |
Mar 18, 2013 | 21.89 | 22.03 | 21.82 | 21.86 | 1,583,291 | -0.23(-1.02%) |
Mar 15, 2013 | 21.97 | 22.09 | 21.87 | 22.08 | 1,622,893 | +0.14(+0.65%) |
Mar 14, 2013 | 21.80 | 21.98 | 21.63 | 21.94 | 2,050,327 | +0.22(+1.01%) |
Mar 13, 2013 | 21.90 | 21.94 | 21.63 | 21.72 | 1,453,486 | -0.19(-0.85%) |
Mar 12, 2013 | 22.00 | 22.03 | 21.83 | 21.90 | 1,321,143 | -0.10(-0.47%) |
Mar 11, 2013 | 21.88 | 22.03 | 21.88 | 22.01 | 1,088,254 | +0.08(+0.39%) |
Mar 08, 2013 | 22.15 | 22.16 | 21.81 | 21.92 | 1,506,199 | -0.05(-0.23%) |
Mar 07, 2013 | 21.97 | 22.02 | 21.92 | 21.97 | 2,930,049 | +0.09(+0.41%) |
Mar 06, 2013 | 22.11 | 22.16 | 21.84 | 21.88 | 2,542,357 | -0.12(-0.55%) |
Mar 05, 2013 | 22.04 | 22.10 | 21.97 | 22.00 | 1,978,957 | +0.10(+0.43%) |
Mar 04, 2013 | 21.84 | 22.02 | 21.82 | 21.91 | 1,527,092 | -0.01(-0.02%) |
Mar 01, 2013 | 21.80 | 22.03 | 21.69 | 21.91 | 1,529,033 | +0.13(+0.60%) |
Feb 28, 2013 | 21.82 | 21.84 | 21.56 | 21.79 | 2,840,186 | -0.01(-0.06%) |
Feb 27, 2013 | 21.68 | 21.81 | 21.56 | 21.80 | 1,846,168 | +0.09(+0.43%) |
Feb 26, 2013 | 21.72 | 21.80 | 21.63 | 21.71 | 1,918,939 | +0.03(+0.16%) |
Feb 25, 2013 | 21.87 | 22.25 | 21.66 | 21.67 | 2,727,923 | -0.21(-0.94%) |
Feb 22, 2013 | 21.78 | 21.91 | 21.72 | 21.88 | 1,240,179 | +0.03(+0.12%) |
Feb 21, 2013 | 21.84 | 21.96 | 21.71 | 21.85 | 1,710,221 | -0.05(-0.21%) |
Feb 20, 2013 | 21.88 | 22.01 | 21.83 | 21.90 | 1,793,644 | -0.05(-0.22%) |
Feb 19, 2013 | 21.70 | 21.94 | 21.68 | 21.94 | 1,973,280 | +0.15(+0.69%) |
Feb 15, 2013 | 21.88 | 21.94 | 21.73 | 21.79 | 2,649,335 | -0.21(-0.94%) |
Feb 14, 2013 | 22.03 | 22.06 | 21.91 | 22.00 | 1,190,360 | -0.03(-0.12%) |
Feb 13, 2013 | 22.02 | 22.04 | 21.94 | 22.03 | 1,167,424 | +0.06(+0.25%) |
Feb 12, 2013 | 21.92 | 22.09 | 21.87 | 21.97 | 1,585,535 | +0.03(+0.14%) |
Feb 11, 2013 | 21.96 | 22.03 | 21.90 | 21.94 | 1,265,726 | -0.08(-0.37%) |
Feb 08, 2013 | 21.93 | 22.08 | 21.91 | 22.02 | 1,178,110 | +0.03(+0.16%) |
Feb 07, 2013 | 22.04 | 22.11 | 21.91 | 21.99 | 1,052,928 | -0.08(-0.38%) |
Feb 06, 2013 | 21.97 | 22.10 | 21.91 | 22.07 | 1,437,202 | +0.08(+0.35%) |
Feb 04, 2013 | 22.08 | 22.10 | 21.91 | 21.99 | 1,585,172 | -0.19(-0.85%) |