Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.51 | 23.52 | 23.50 | 23.52 | 7,481 | +0.03(+0.12%) |
Apr 29, 2013 | 23.41 | 23.49 | 23.41 | 23.49 | 10,360 | +0.17(+0.74%) |
Apr 26, 2013 | 23.37 | 23.37 | 23.30 | 23.32 | 15,145 | -0.05(-0.21%) |
Apr 25, 2013 | 23.26 | 23.40 | 23.26 | 23.37 | 27,489 | +0.10(+0.43%) |
Apr 24, 2013 | 23.22 | 23.29 | 23.20 | 23.27 | 23,382 | +0.11(+0.48%) |
Apr 23, 2013 | 23.13 | 23.19 | 23.11 | 23.16 | 16,472 | +0.12(+0.54%) |
Apr 22, 2013 | 22.94 | 23.05 | 22.89 | 23.03 | 18,657 | +0.08(+0.34%) |
Apr 19, 2013 | 22.95 | 22.95 | 22.87 | 22.95 | 8,040 | +0.13(+0.57%) |
Apr 18, 2013 | 22.90 | 22.90 | 22.82 | 22.82 | 3,251 | -0.04(-0.19%) |
Apr 17, 2013 | 23.05 | 23.05 | 22.82 | 22.87 | 186,184 | -0.23(-0.99%) |
Apr 16, 2013 | 23.03 | 23.10 | 23.02 | 23.10 | 5,475 | +0.20(+0.88%) |
Apr 15, 2013 | 23.20 | 23.20 | 22.90 | 22.90 | 8,340 | -0.37(-1.57%) |
Apr 12, 2013 | 23.26 | 23.26 | 23.19 | 23.26 | 53,823 | -0.03(-0.12%) |
Apr 11, 2013 | 23.30 | 23.33 | 23.28 | 23.29 | 7,792 | +0.08(+0.34%) |
Apr 10, 2013 | 23.18 | 23.23 | 23.18 | 23.21 | 34,012 | +0.14(+0.60%) |
Apr 09, 2013 | 23.05 | 23.10 | 23.00 | 23.07 | 6,852 | +0.08(+0.33%) |
Apr 08, 2013 | 22.93 | 23.00 | 22.92 | 23.00 | 18,724 | +0.06(+0.28%) |
Apr 05, 2013 | 22.84 | 22.94 | 22.71 | 22.93 | 10,974 | +0.02(+0.08%) |
Apr 04, 2013 | 22.92 | 22.92 | 22.86 | 22.91 | 23,788 | +0.12(+0.51%) |
Apr 03, 2013 | 22.94 | 22.94 | 22.80 | 22.80 | 150,516 | -0.11(-0.50%) |
Apr 02, 2013 | 22.99 | 22.99 | 22.88 | 22.91 | 16,273 | +0.11(+0.50%) |
Apr 01, 2013 | 22.97 | 22.97 | 22.80 | 22.80 | 5,506 | -0.17(-0.74%) |
Mar 28, 2013 | 22.93 | 22.97 | 22.87 | 22.96 | 15,695 | -0.02(-0.11%) |
Mar 27, 2013 | 22.92 | 22.99 | 22.90 | 22.99 | 27,403 | -0.01(-0.03%) |
Mar 26, 2013 | 22.97 | 23.00 | 22.95 | 23.00 | 6,583 | +0.11(+0.47%) |
Mar 25, 2013 | 23.02 | 23.02 | 22.87 | 22.89 | 31,167 | -0.08(-0.34%) |
Mar 22, 2013 | 22.94 | 22.97 | 22.91 | 22.97 | 4,387 | +0.07(+0.31%) |
Mar 21, 2013 | 22.93 | 22.95 | 22.90 | 22.90 | 19,609 | -0.10(-0.43%) |
Mar 20, 2013 | 22.98 | 23.02 | 22.93 | 23.00 | 6,273 | +0.11(+0.50%) |
Mar 19, 2013 | 22.95 | 22.95 | 22.81 | 22.88 | 11,269 | -0.04(-0.18%) |
Mar 18, 2013 | 22.93 | 23.00 | 22.90 | 22.92 | 11,788 | -0.12(-0.51%) |
Mar 15, 2013 | 23.09 | 23.09 | 23.01 | 23.04 | 20,347 | +0.00(+0.00%) |
Mar 14, 2013 | 22.99 | 23.04 | 22.94 | 23.04 | 9,060 | +0.11(+0.47%) |
Mar 13, 2013 | 22.95 | 23.06 | 22.88 | 22.93 | 12,140 | +0.01(+0.05%) |
Mar 12, 2013 | 23.29 | 23.29 | 22.88 | 22.92 | 19,711 | -0.07(-0.30%) |
Mar 11, 2013 | 22.94 | 22.99 | 22.93 | 22.99 | 11,196 | +0.06(+0.26%) |
Mar 08, 2013 | 22.92 | 22.99 | 22.91 | 22.93 | 14,179 | -0.00(-0.01%) |
Mar 07, 2013 | 23.29 | 23.29 | 22.92 | 22.93 | 22,519 | +0.04(+0.19%) |
Mar 06, 2013 | 22.90 | 22.91 | 22.89 | 22.89 | 32,493 | +0.00(+0.00%) |
Mar 05, 2013 | 22.90 | 22.90 | 22.87 | 22.89 | 61,621 | +0.15(+0.66%) |
Mar 04, 2013 | 22.67 | 22.74 | 22.61 | 22.74 | 25,633 | +0.05(+0.22%) |
Mar 01, 2013 | 22.62 | 22.69 | 22.62 | 22.69 | 14,160 | +0.00(+0.00%) |
Feb 28, 2013 | 22.74 | 22.77 | 22.69 | 22.69 | 21,808 | +0.01(+0.03%) |
Feb 27, 2013 | 22.59 | 22.68 | 22.59 | 22.68 | 4,247 | +0.16(+0.73%) |
Feb 26, 2013 | 22.57 | 22.58 | 22.44 | 22.52 | 33,162 | -0.16(-0.73%) |
Feb 22, 2013 | 22.66 | 22.68 | 22.57 | 22.68 | 30,817 | +0.15(+0.68%) |
Feb 21, 2013 | 22.59 | 22.59 | 22.49 | 22.53 | 14,332 | -0.17(-0.75%) |
Feb 20, 2013 | 22.86 | 22.86 | 22.67 | 22.70 | 22,591 | -0.13(-0.56%) |
Feb 19, 2013 | 22.82 | 22.86 | 22.78 | 22.82 | 5,192 | +0.13(+0.57%) |
Feb 15, 2013 | 22.79 | 22.79 | 22.69 | 22.69 | 3,175 | -0.07(-0.31%) |
Feb 14, 2013 | 22.73 | 22.77 | 22.73 | 22.77 | 4,471 | -0.01(-0.03%) |
Feb 13, 2013 | 22.82 | 22.82 | 22.77 | 22.77 | 1,953 | -0.01(-0.06%) |
Feb 12, 2013 | 22.74 | 22.80 | 22.74 | 22.79 | 81,193 | +0.07(+0.29%) |
Feb 11, 2013 | 22.87 | 22.87 | 22.68 | 22.72 | 33,576 | +0.01(+0.04%) |
Feb 08, 2013 | 22.74 | 22.74 | 22.70 | 22.71 | 5,128 | +0.08(+0.36%) |
Feb 07, 2013 | 22.71 | 22.71 | 22.60 | 22.63 | 7,639 | -0.04(-0.17%) |
Feb 06, 2013 | 22.72 | 22.72 | 22.67 | 22.67 | 1,918 | +0.00(+0.01%) |
Feb 04, 2013 | 22.83 | 22.83 | 22.64 | 22.67 | 7,399 | -0.24(-1.03%) |