Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.66 | 23.82 | 23.59 | 23.70 | 717,907 | -0.02(-0.08%) |
Apr 29, 2013 | 23.30 | 23.72 | 23.30 | 23.72 | 2,314,074 | +0.50(+2.16%) |
Apr 26, 2013 | 23.08 | 23.22 | 23.10 | 23.22 | 176,094 | +0.12(+0.54%) |
Apr 25, 2013 | 22.87 | 23.24 | 22.85 | 23.10 | 732,859 | +0.01(+0.04%) |
Apr 24, 2013 | 23.18 | 23.49 | 22.80 | 23.09 | 870,911 | +0.23(+1.02%) |
Apr 23, 2013 | 22.68 | 22.90 | 22.68 | 22.86 | 1,210,069 | +0.12(+0.52%) |
Apr 22, 2013 | 22.61 | 22.82 | 22.39 | 22.74 | 707,544 | +0.12(+0.55%) |
Apr 19, 2013 | 22.72 | 22.84 | 22.52 | 22.61 | 564,938 | +0.09(+0.42%) |
Apr 18, 2013 | 22.54 | 22.59 | 22.34 | 22.52 | 359,353 | +0.14(+0.62%) |
Apr 17, 2013 | 22.58 | 22.58 | 22.21 | 22.38 | 623,484 | -0.55(-2.40%) |
Apr 16, 2013 | 22.97 | 23.03 | 22.71 | 22.93 | 521,665 | +0.25(+1.09%) |
Apr 15, 2013 | 23.06 | 23.08 | 22.68 | 22.68 | 590,419 | -0.61(-2.62%) |
Apr 12, 2013 | 23.19 | 23.29 | 23.15 | 23.29 | 583,378 | -0.22(-0.95%) |
Apr 11, 2013 | 23.46 | 23.61 | 23.40 | 23.51 | 269,629 | +0.14(+0.61%) |
Apr 10, 2013 | 23.20 | 23.48 | 23.20 | 23.37 | 316,182 | +0.19(+0.83%) |
Apr 09, 2013 | 22.99 | 23.29 | 22.89 | 23.18 | 1,168,083 | +0.36(+1.56%) |
Apr 08, 2013 | 22.88 | 22.88 | 22.63 | 22.82 | 909,270 | +0.17(+0.74%) |
Apr 05, 2013 | 22.48 | 22.69 | 22.36 | 22.65 | 625,521 | +0.07(+0.33%) |
Apr 04, 2013 | 22.42 | 22.61 | 22.32 | 22.58 | 374,640 | +0.15(+0.66%) |
Apr 03, 2013 | 22.64 | 22.68 | 22.33 | 22.43 | 433,484 | -0.28(-1.24%) |
Apr 02, 2013 | 22.68 | 22.91 | 22.64 | 22.71 | 586,863 | +0.35(+1.55%) |
Apr 01, 2013 | 22.40 | 22.52 | 22.32 | 22.36 | 463,318 | +0.11(+0.49%) |
Mar 28, 2013 | 22.56 | 22.60 | 22.25 | 22.26 | 437,383 | -0.14(-0.64%) |
Mar 27, 2013 | 22.29 | 22.50 | 22.19 | 22.40 | 1,197,598 | -0.50(-2.17%) |
Mar 26, 2013 | 22.92 | 22.94 | 22.67 | 22.90 | 1,098,968 | -0.13(-0.56%) |
Mar 25, 2013 | 23.50 | 23.50 | 22.86 | 23.02 | 558,590 | -0.38(-1.61%) |
Mar 22, 2013 | 23.40 | 23.68 | 23.34 | 23.40 | 813,928 | +0.29(+1.27%) |
Mar 21, 2013 | 23.15 | 23.38 | 23.03 | 23.11 | 304,363 | -0.25(-1.08%) |
Mar 20, 2013 | 23.41 | 23.46 | 23.29 | 23.36 | 430,503 | +0.35(+1.53%) |
Mar 19, 2013 | 23.18 | 23.26 | 22.73 | 23.01 | 1,384,032 | -0.26(-1.11%) |
Mar 18, 2013 | 22.99 | 23.34 | 22.99 | 23.27 | 592,474 | -0.34(-1.43%) |
Mar 15, 2013 | 23.83 | 23.85 | 23.58 | 23.60 | 450,988 | -0.16(-0.67%) |
Mar 14, 2013 | 23.49 | 23.85 | 23.42 | 23.76 | 851,686 | +0.58(+2.52%) |
Mar 13, 2013 | 23.22 | 23.23 | 23.00 | 23.18 | 617,437 | -0.32(-1.37%) |
Mar 12, 2013 | 23.53 | 23.58 | 23.32 | 23.50 | 518,345 | +0.14(+0.59%) |
Mar 11, 2013 | 23.24 | 23.38 | 23.17 | 23.36 | 223,954 | +0.06(+0.28%) |
Mar 08, 2013 | 23.42 | 23.43 | 23.12 | 23.30 | 553,637 | -0.15(-0.66%) |
Mar 07, 2013 | 23.42 | 23.52 | 23.37 | 23.45 | 495,300 | +0.32(+1.37%) |
Mar 06, 2013 | 23.07 | 23.29 | 22.86 | 23.13 | 1,241,948 | +0.19(+0.84%) |
Mar 05, 2013 | 22.71 | 22.97 | 22.70 | 22.94 | 926,300 | +0.54(+2.39%) |
Mar 04, 2013 | 22.21 | 22.40 | 22.15 | 22.40 | 1,154,902 | +0.06(+0.29%) |
Mar 01, 2013 | 22.33 | 22.38 | 22.19 | 22.34 | 793,148 | -0.23(-1.01%) |
Feb 28, 2013 | 22.55 | 22.73 | 22.46 | 22.57 | 1,169,291 | -0.09(-0.42%) |
Feb 27, 2013 | 22.26 | 22.69 | 22.26 | 22.66 | 1,964,227 | +0.51(+2.28%) |
Feb 26, 2013 | 22.40 | 22.48 | 21.98 | 22.16 | 3,379,793 | +0.16(+0.74%) |
Feb 25, 2013 | 23.60 | 23.61 | 21.98 | 21.99 | 4,148,998 | -1.01(-4.38%) |
Feb 22, 2013 | 22.74 | 23.02 | 22.58 | 23.00 | 1,346,928 | +0.32(+1.42%) |
Feb 21, 2013 | 23.12 | 22.86 | 22.59 | 22.68 | 2,469,139 | -0.45(-1.93%) |
Feb 20, 2013 | 23.58 | 23.60 | 23.11 | 23.12 | 1,046,644 | -0.53(-2.22%) |
Feb 19, 2013 | 23.60 | 23.68 | 23.56 | 23.65 | 1,268,609 | +0.19(+0.80%) |
Feb 15, 2013 | 23.69 | 23.77 | 23.35 | 23.46 | 1,372,674 | +0.50(+2.16%) |
Feb 14, 2013 | 22.92 | 23.07 | 22.90 | 22.96 | 1,555,703 | -0.55(-2.32%) |
Feb 13, 2013 | 23.65 | 23.71 | 23.46 | 23.51 | 1,401,088 | +0.24(+1.04%) |
Feb 12, 2013 | 23.23 | 23.37 | 23.14 | 23.27 | 1,160,697 | +0.25(+1.10%) |
Feb 11, 2013 | 23.02 | 23.11 | 22.92 | 23.01 | 1,147,493 | -0.08(-0.34%) |
Feb 08, 2013 | 23.00 | 23.22 | 23.00 | 23.09 | 5,957,325 | -0.08(-0.36%) |
Feb 07, 2013 | 24.37 | 24.40 | 22.89 | 23.18 | 8,492,883 | -1.23(-5.04%) |
Feb 06, 2013 | 24.18 | 24.42 | 24.14 | 24.41 | 1,726,892 | +0.46(+1.93%) |
Feb 04, 2013 | 24.51 | 24.62 | 23.90 | 23.95 | 2,058,059 | -1.17(-4.66%) |