Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.03 | 22.17 | 22.03 | 22.15 | 0 | +0.15(+0.68%) |
Apr 29, 2013 | 21.85 | 22.02 | 21.85 | 22.00 | 6,555 | +0.12(+0.53%) |
Apr 26, 2013 | 21.94 | 22.11 | 21.89 | 21.89 | 5,687 | -0.23(-1.03%) |
Apr 25, 2013 | 21.97 | 22.13 | 21.97 | 22.11 | 13,694 | +0.17(+0.76%) |
Apr 24, 2013 | 21.75 | 21.95 | 21.67 | 21.95 | 0 | +0.28(+1.27%) |
Apr 23, 2013 | 21.55 | 21.70 | 21.49 | 21.67 | 71,098 | -0.07(-0.34%) |
Apr 22, 2013 | 21.74 | 21.74 | 21.74 | 21.74 | 1,163 | +0.30(+1.40%) |
Apr 19, 2013 | 21.43 | 21.46 | 21.42 | 21.44 | 5,606 | +0.31(+1.47%) |
Apr 18, 2013 | 21.10 | 21.18 | 21.07 | 21.13 | 4,501 | +0.14(+0.65%) |
Apr 17, 2013 | 21.07 | 21.07 | 20.94 | 21.00 | 4,885 | -0.30(-1.39%) |
Apr 16, 2013 | 21.37 | 21.38 | 21.29 | 21.29 | 3,791 | +0.06(+0.31%) |
Apr 15, 2013 | 21.46 | 21.46 | 21.23 | 21.23 | 37,331 | -0.66(-3.01%) |
Apr 12, 2013 | 21.76 | 21.89 | 21.76 | 21.89 | 4,263 | -0.23(-1.04%) |
Apr 11, 2013 | 22.14 | 22.14 | 22.08 | 22.12 | 7,792 | -0.05(-0.23%) |
Apr 10, 2013 | 22.20 | 22.32 | 22.17 | 22.17 | 10,528 | +0.10(+0.44%) |
Apr 09, 2013 | 21.82 | 22.07 | 21.81 | 22.07 | 1,046 | +0.45(+2.09%) |
Apr 08, 2013 | 21.57 | 21.62 | 21.57 | 21.62 | 872 | +0.06(+0.28%) |
Apr 05, 2013 | 21.44 | 21.56 | 21.18 | 21.56 | 18,842 | -0.30(-1.38%) |
Apr 04, 2013 | 21.97 | 21.97 | 21.73 | 21.86 | 12,933 | +0.05(+0.24%) |
Apr 03, 2013 | 21.96 | 21.96 | 21.81 | 21.81 | 1,258 | -0.37(-1.69%) |
Apr 02, 2013 | 22.18 | 22.18 | 22.18 | 22.18 | 4,036 | +0.00(+0.00%) |
Apr 01, 2013 | 22.18 | 22.18 | 22.18 | 22.18 | 930 | -0.24(-1.08%) |
Mar 28, 2013 | 22.22 | 22.42 | 22.22 | 22.42 | 24,727 | +0.01(+0.04%) |
Mar 27, 2013 | 22.42 | 22.42 | 22.32 | 22.41 | 5,864 | -0.02(-0.11%) |
Mar 26, 2013 | 22.32 | 22.44 | 22.32 | 22.44 | 1,746 | +0.15(+0.69%) |
Mar 25, 2013 | 22.40 | 22.40 | 22.18 | 22.29 | 15,513 | -0.07(-0.31%) |
Mar 22, 2013 | 22.37 | 22.37 | 22.35 | 22.35 | 1,926 | +0.20(+0.91%) |
Mar 21, 2013 | 22.32 | 22.32 | 22.13 | 22.15 | 1,814 | -0.24(-1.09%) |
Mar 20, 2013 | 22.39 | 22.46 | 22.27 | 22.40 | 6,041 | +0.39(+1.78%) |
Mar 19, 2013 | 22.10 | 22.10 | 21.88 | 22.01 | 40,148 | -0.08(-0.35%) |
Mar 18, 2013 | 22.06 | 22.18 | 22.01 | 22.08 | 11,635 | -0.25(-1.14%) |
Mar 15, 2013 | 22.29 | 22.43 | 22.25 | 22.34 | 16,204 | -0.31(-1.37%) |
Mar 14, 2013 | 22.53 | 22.65 | 22.53 | 22.65 | 4,971 | +0.28(+1.27%) |
Mar 13, 2013 | 22.45 | 22.46 | 22.35 | 22.36 | 21,724 | -0.28(-1.23%) |
Mar 12, 2013 | 22.96 | 22.96 | 22.64 | 22.64 | 6,334 | -0.49(-2.10%) |
Mar 11, 2013 | 23.25 | 23.25 | 23.08 | 23.13 | 4,633 | -0.35(-1.50%) |
Mar 08, 2013 | 23.50 | 23.50 | 23.33 | 23.48 | 11,468 | +0.30(+1.28%) |
Mar 07, 2013 | 23.23 | 23.23 | 23.17 | 23.18 | 4,908 | +0.06(+0.24%) |
Mar 06, 2013 | 23.18 | 23.21 | 23.05 | 23.13 | 5,378 | +0.04(+0.19%) |
Mar 05, 2013 | 22.94 | 23.14 | 22.94 | 23.08 | 13,166 | +0.21(+0.94%) |
Mar 04, 2013 | 22.98 | 22.98 | 22.75 | 22.87 | 31,538 | -0.28(-1.21%) |
Mar 01, 2013 | 23.05 | 23.15 | 23.05 | 23.15 | 25,867 | +0.02(+0.07%) |
Feb 28, 2013 | 23.16 | 23.32 | 23.13 | 23.13 | 28,382 | +0.11(+0.47%) |
Feb 27, 2013 | 22.72 | 23.05 | 22.72 | 23.02 | 1,593 | +0.30(+1.34%) |
Feb 26, 2013 | 22.61 | 22.75 | 22.52 | 22.72 | 24,150 | -0.21(-0.92%) |
Feb 22, 2013 | 22.91 | 22.97 | 22.91 | 22.93 | 5,594 | -0.04(-0.18%) |
Feb 21, 2013 | 23.08 | 23.08 | 22.76 | 22.97 | 47,520 | -0.29(-1.25%) |
Feb 20, 2013 | 23.46 | 23.46 | 23.26 | 23.26 | 68,000 | -0.24(-1.01%) |
Feb 19, 2013 | 23.62 | 23.63 | 23.48 | 23.50 | 32,920 | -0.34(-1.41%) |
Feb 15, 2013 | 23.92 | 23.92 | 23.81 | 23.83 | 3,663 | -0.02(-0.09%) |
Feb 14, 2013 | 23.86 | 23.86 | 23.78 | 23.85 | 5,820 | -0.09(-0.40%) |
Feb 13, 2013 | 23.96 | 23.96 | 23.90 | 23.95 | 8,081 | +0.12(+0.49%) |
Feb 12, 2013 | 23.79 | 23.91 | 23.73 | 23.83 | 26,809 | +0.03(+0.12%) |
Feb 11, 2013 | 23.81 | 23.81 | 23.73 | 23.80 | 3,989 | -0.01(-0.03%) |
Feb 08, 2013 | 23.77 | 23.82 | 23.77 | 23.81 | 4,484 | +0.27(+1.15%) |
Feb 07, 2013 | 23.62 | 23.62 | 23.45 | 23.54 | 15,201 | -0.32(-1.36%) |
Feb 06, 2013 | 23.65 | 23.86 | 23.64 | 23.86 | 22,308 | +0.17(+0.72%) |
Feb 04, 2013 | 23.95 | 23.95 | 23.59 | 23.69 | 13,075 | -0.59(-2.43%) |