Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.90 | 21.94 | 21.44 | 21.74 | 1,879,890 | -0.22(-1.00%) |
Apr 29, 2013 | 22.00 | 22.10 | 21.93 | 21.96 | 647,175 | +0.08(+0.37%) |
Apr 26, 2013 | 22.05 | 22.04 | 21.78 | 21.88 | 733,667 | -0.16(-0.73%) |
Apr 25, 2013 | 22.17 | 22.36 | 21.95 | 22.04 | 664,066 | -0.06(-0.27%) |
Apr 24, 2013 | 21.80 | 22.18 | 21.77 | 22.10 | 235,163 | +0.35(+1.61%) |
Apr 23, 2013 | 21.75 | 21.99 | 21.50 | 21.75 | 590,659 | -0.05(-0.23%) |
Apr 22, 2013 | 22.21 | 22.24 | 21.29 | 21.80 | 861,228 | -0.51(-2.29%) |
Apr 19, 2013 | 22.39 | 22.40 | 22.15 | 22.31 | 296,468 | -0.04(-0.18%) |
Apr 18, 2013 | 22.47 | 22.50 | 22.25 | 22.35 | 332,728 | -0.12(-0.53%) |
Apr 17, 2013 | 22.67 | 22.67 | 22.08 | 22.47 | 627,011 | -0.32(-1.40%) |
Apr 16, 2013 | 22.28 | 22.86 | 22.25 | 22.79 | 591,355 | +0.66(+2.98%) |
Apr 15, 2013 | 23.25 | 23.32 | 21.85 | 22.13 | 901,446 | -1.40(-5.95%) |
Apr 12, 2013 | 23.77 | 23.82 | 23.44 | 23.53 | 347,103 | -0.62(-2.57%) |
Apr 11, 2013 | 24.19 | 24.25 | 23.82 | 24.15 | 306,705 | -0.05(-0.21%) |
Apr 10, 2013 | 23.91 | 24.22 | 23.91 | 24.20 | 543,498 | +0.31(+1.30%) |
Apr 09, 2013 | 23.33 | 24.00 | 23.09 | 23.89 | 722,124 | +0.72(+3.11%) |
Apr 08, 2013 | 23.15 | 23.19 | 22.92 | 23.17 | 322,316 | +0.08(+0.35%) |
Apr 05, 2013 | 23.01 | 23.18 | 22.67 | 23.09 | 403,786 | -0.19(-0.82%) |
Apr 04, 2013 | 23.80 | 23.92 | 23.16 | 23.28 | 375,847 | -0.52(-2.18%) |
Apr 03, 2013 | 24.50 | 24.50 | 23.66 | 23.80 | 332,248 | -0.72(-2.94%) |
Apr 02, 2013 | 24.88 | 24.98 | 24.32 | 24.52 | 275,935 | -0.40(-1.61%) |
Apr 01, 2013 | 25.32 | 25.39 | 24.88 | 24.92 | 211,416 | -0.39(-1.54%) |
Mar 28, 2013 | 25.31 | 25.31 | 25.31 | 0 | +0.45(+1.81%) | |
Mar 27, 2013 | 24.55 | 24.92 | 24.32 | 24.86 | 366,425 | +0.28(+1.14%) |
Mar 26, 2013 | 24.65 | 24.67 | 24.31 | 24.58 | 759,226 | -0.07(-0.28%) |
Mar 25, 2013 | 24.95 | 25.05 | 24.55 | 24.65 | 246,802 | -0.27(-1.08%) |
Mar 22, 2013 | 25.15 | 25.15 | 24.81 | 24.92 | 319,061 | -0.21(-0.84%) |
Mar 21, 2013 | 25.83 | 25.83 | 25.04 | 25.13 | 399,046 | -0.76(-2.94%) |
Mar 20, 2013 | 25.51 | 25.93 | 25.47 | 25.89 | 281,471 | +0.43(+1.69%) |
Mar 19, 2013 | 25.50 | 25.75 | 25.45 | 25.46 | 420,155 | -0.16(-0.62%) |
Mar 18, 2013 | 25.72 | 25.81 | 25.52 | 25.62 | 476,615 | -0.09(-0.35%) |
Mar 15, 2013 | 25.60 | 25.90 | 25.44 | 25.71 | 381,471 | +0.09(+0.35%) |
Mar 14, 2013 | 25.42 | 25.68 | 25.04 | 25.62 | 330,874 | +0.10(+0.39%) |
Mar 13, 2013 | 25.74 | 25.74 | 25.23 | 25.52 | 270,924 | -0.03(-0.12%) |
Mar 12, 2013 | 25.56 | 25.66 | 25.51 | 25.55 | 243,032 | +0.05(+0.20%) |
Mar 11, 2013 | 25.59 | 25.69 | 25.46 | 25.50 | 267,908 | -0.25(-0.97%) |
Mar 08, 2013 | 25.90 | 25.90 | 25.54 | 25.75 | 463,058 | -0.14(-0.54%) |
Mar 07, 2013 | 25.74 | 25.99 | 25.65 | 25.89 | 373,104 | +0.17(+0.66%) |
Mar 06, 2013 | 25.69 | 25.82 | 25.51 | 25.72 | 509,190 | +0.13(+0.51%) |
Mar 05, 2013 | 25.75 | 25.75 | 25.52 | 25.59 | 331,796 | +0.11(+0.43%) |
Mar 04, 2013 | 25.77 | 25.94 | 25.31 | 25.48 | 561,980 | -0.45(-1.74%) |
Mar 01, 2013 | 25.67 | 26.00 | 25.10 | 25.93 | 795,491 | -0.20(-0.77%) |
Feb 28, 2013 | 25.78 | 26.19 | 25.90 | 26.13 | 336,063 | +0.37(+1.44%) |
Feb 27, 2013 | 25.60 | 26.02 | 25.60 | 25.76 | 351,263 | +0.04(+0.16%) |
Feb 26, 2013 | 25.89 | 25.90 | 25.62 | 25.72 | 569,643 | -0.18(-0.69%) |
Feb 25, 2013 | 26.18 | 26.37 | 25.85 | 25.90 | 337,630 | -0.18(-0.69%) |
Feb 22, 2013 | 26.05 | 26.31 | 25.93 | 26.08 | 271,686 | +0.04(+0.15%) |
Feb 21, 2013 | 26.35 | 26.45 | 25.85 | 26.04 | 589,396 | -0.36(-1.36%) |
Feb 20, 2013 | 27.30 | 27.30 | 26.33 | 26.40 | 698,204 | -0.85(-3.12%) |
Feb 19, 2013 | 26.89 | 27.26 | 26.84 | 27.25 | 605,603 | +0.54(+2.02%) |
Feb 15, 2013 | 26.71 | 26.71 | 26.71 | 0 | -0.04(-0.15%) | |
Feb 14, 2013 | 26.30 | 26.85 | 26.25 | 26.75 | 903,720 | +0.41(+1.56%) |
Feb 13, 2013 | 26.35 | 26.59 | 26.20 | 26.34 | 803,946 | -0.02(-0.08%) |
Feb 12, 2013 | 25.95 | 26.47 | 25.94 | 26.36 | 525,354 | +0.35(+1.35%) |
Feb 11, 2013 | 26.00 | 26.24 | 25.98 | 26.01 | 272,239 | -0.04(-0.15%) |
Feb 08, 2013 | 25.71 | 26.11 | 25.68 | 26.05 | 245,636 | +0.28(+1.09%) |
Feb 07, 2013 | 25.79 | 25.89 | 25.60 | 25.77 | 386,594 | +0.04(+0.16%) |
Feb 06, 2013 | 25.66 | 25.89 | 25.63 | 25.73 | 408,900 | +0.15(+0.59%) |
Feb 04, 2013 | 25.75 | 25.91 | 25.50 | 25.58 | 496,232 | -0.17(-0.66%) |