Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.63 | 23.72 | 23.55 | 23.71 | 1,844,750 | +0.11(+0.49%) |
Apr 29, 2013 | 23.59 | 23.65 | 23.52 | 23.60 | 391,309 | +0.06(+0.26%) |
Apr 26, 2013 | 23.67 | 23.72 | 23.49 | 23.54 | 372,575 | -0.19(-0.78%) |
Apr 25, 2013 | 23.25 | 23.83 | 23.25 | 23.72 | 1,005,684 | +0.49(+2.09%) |
Apr 24, 2013 | 23.40 | 23.40 | 23.03 | 23.24 | 603,989 | -0.27(-1.13%) |
Apr 23, 2013 | 23.22 | 23.51 | 23.19 | 23.50 | 581,066 | +0.35(+1.53%) |
Apr 22, 2013 | 23.20 | 23.20 | 22.83 | 23.15 | 1,066,266 | +0.08(+0.35%) |
Apr 19, 2013 | 22.88 | 23.08 | 22.72 | 23.07 | 440,757 | +0.35(+1.56%) |
Apr 18, 2013 | 22.68 | 22.88 | 22.63 | 22.71 | 294,873 | +0.19(+0.83%) |
Apr 17, 2013 | 22.77 | 22.87 | 22.43 | 22.53 | 450,041 | -0.35(-1.55%) |
Apr 16, 2013 | 22.84 | 22.92 | 22.78 | 22.88 | 203,026 | +0.20(+0.90%) |
Apr 15, 2013 | 23.05 | 23.05 | 22.65 | 22.68 | 509,836 | -0.32(-1.38%) |
Apr 12, 2013 | 22.77 | 23.01 | 22.64 | 23.00 | 835,348 | +0.14(+0.62%) |
Apr 11, 2013 | 23.10 | 23.10 | 22.75 | 22.86 | 1,019,020 | +0.06(+0.27%) |
Apr 10, 2013 | 22.44 | 22.81 | 22.34 | 22.79 | 1,091,420 | +0.54(+2.43%) |
Apr 09, 2013 | 22.18 | 22.36 | 22.08 | 22.25 | 366,750 | +0.11(+0.48%) |
Apr 08, 2013 | 21.89 | 22.15 | 21.81 | 22.15 | 720,865 | +0.28(+1.29%) |
Apr 05, 2013 | 21.56 | 21.90 | 21.55 | 21.86 | 510,506 | +0.16(+0.73%) |
Apr 04, 2013 | 21.58 | 21.73 | 21.57 | 21.71 | 176,805 | +0.21(+0.99%) |
Apr 03, 2013 | 21.50 | 21.66 | 21.48 | 21.49 | 278,464 | -0.03(-0.12%) |
Apr 02, 2013 | 21.59 | 21.70 | 21.49 | 21.52 | 251,970 | +0.04(+0.21%) |
Apr 01, 2013 | 21.54 | 21.58 | 21.40 | 21.48 | 341,286 | -0.03(-0.12%) |
Mar 28, 2013 | 21.33 | 21.55 | 21.28 | 21.50 | 740,772 | +0.19(+0.91%) |
Mar 27, 2013 | 21.24 | 21.35 | 21.23 | 21.31 | 216,347 | -0.16(-0.74%) |
Mar 26, 2013 | 21.38 | 21.47 | 21.38 | 21.47 | 366,906 | +0.07(+0.33%) |
Mar 25, 2013 | 21.41 | 21.50 | 21.31 | 21.40 | 128,247 | +0.02(+0.09%) |
Mar 22, 2013 | 21.36 | 21.46 | 21.32 | 21.38 | 70,743 | +0.08(+0.37%) |
Mar 21, 2013 | 20.89 | 21.40 | 20.89 | 21.30 | 127,693 | -0.12(-0.58%) |
Mar 20, 2013 | 21.45 | 21.48 | 21.37 | 21.42 | 82,845 | +0.05(+0.25%) |
Mar 19, 2013 | 21.35 | 21.42 | 21.23 | 21.37 | 239,837 | +0.04(+0.21%) |
Mar 18, 2013 | 21.08 | 21.39 | 21.08 | 21.32 | 282,539 | -0.04(-0.21%) |
Mar 15, 2013 | 21.38 | 21.50 | 21.34 | 21.37 | 1,027,809 | -0.15(-0.70%) |
Mar 14, 2013 | 21.34 | 21.52 | 21.34 | 21.52 | 415,235 | +0.14(+0.66%) |
Mar 13, 2013 | 21.42 | 21.46 | 21.35 | 21.38 | 237,682 | -0.05(-0.25%) |
Mar 12, 2013 | 21.33 | 21.45 | 21.31 | 21.43 | 266,405 | +0.10(+0.45%) |
Mar 11, 2013 | 21.34 | 21.38 | 21.23 | 21.33 | 403,134 | -0.01(-0.04%) |
Mar 08, 2013 | 21.32 | 21.37 | 21.24 | 21.34 | 252,605 | +0.14(+0.66%) |
Mar 07, 2013 | 21.22 | 21.23 | 21.16 | 21.20 | 239,855 | +0.09(+0.42%) |
Mar 06, 2013 | 21.15 | 21.22 | 21.08 | 21.11 | 561,734 | +0.02(+0.08%) |
Mar 05, 2013 | 21.11 | 21.23 | 21.06 | 21.09 | 346,167 | +0.08(+0.38%) |
Mar 04, 2013 | 20.99 | 21.03 | 20.92 | 21.01 | 199,422 | +0.04(+0.21%) |
Mar 01, 2013 | 20.93 | 20.97 | 20.78 | 20.97 | 886,871 | -0.04(-0.17%) |
Feb 28, 2013 | 21.09 | 21.21 | 20.99 | 21.01 | 670,877 | -0.16(-0.75%) |
Feb 27, 2013 | 21.11 | 21.21 | 21.04 | 21.16 | 156,472 | +0.05(+0.25%) |
Feb 26, 2013 | 21.22 | 21.25 | 21.08 | 21.11 | 194,879 | -0.04(-0.21%) |
Feb 25, 2013 | 21.52 | 21.62 | 21.15 | 21.16 | 226,686 | -0.29(-1.35%) |
Feb 22, 2013 | 21.18 | 21.47 | 21.18 | 21.45 | 268,479 | +0.31(+1.46%) |
Feb 21, 2013 | 21.15 | 21.16 | 20.95 | 21.14 | 249,131 | -0.05(-0.25%) |
Feb 20, 2013 | 21.39 | 21.43 | 21.14 | 21.19 | 765,238 | -0.22(-1.03%) |
Feb 19, 2013 | 21.33 | 21.47 | 21.33 | 21.41 | 315,914 | +0.11(+0.54%) |
Feb 15, 2013 | 21.23 | 21.42 | 21.23 | 21.30 | 264,055 | +0.00(+0.00%) |
Feb 14, 2013 | 21.46 | 21.46 | 21.21 | 21.30 | 581,172 | -0.54(-2.46%) |
Feb 13, 2013 | 21.93 | 21.98 | 21.76 | 21.83 | 497,698 | -0.06(-0.28%) |
Feb 12, 2013 | 21.88 | 22.00 | 21.82 | 21.89 | 441,174 | -0.07(-0.32%) |
Feb 11, 2013 | 22.03 | 22.04 | 21.97 | 21.97 | 155,568 | -0.10(-0.44%) |
Feb 08, 2013 | 22.04 | 22.11 | 22.00 | 22.06 | 295,753 | +0.08(+0.36%) |
Feb 07, 2013 | 22.00 | 22.04 | 21.83 | 21.98 | 220,260 | -0.05(-0.24%) |
Feb 06, 2013 | 21.89 | 22.04 | 21.85 | 22.04 | 202,833 | +0.10(+0.44%) |
Feb 04, 2013 | 22.04 | 22.08 | 21.91 | 21.94 | 170,428 | -0.19(-0.87%) |