Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.99 | 22.00 | 21.95 | 21.95 | 53,776 | -0.01(-0.07%) |
Apr 29, 2013 | 21.98 | 21.99 | 21.96 | 21.96 | 40,672 | +0.01(+0.07%) |
Apr 26, 2013 | 21.96 | 21.95 | 21.93 | 21.95 | 48,635 | +0.01(+0.07%) |
Apr 25, 2013 | 21.93 | 21.94 | 21.90 | 21.93 | 38,158 | -0.01(-0.07%) |
Apr 24, 2013 | 21.95 | 21.96 | 21.90 | 21.95 | 42,354 | +0.03(+0.14%) |
Apr 23, 2013 | 21.95 | 21.97 | 21.92 | 21.92 | 157,324 | -0.03(-0.12%) |
Apr 22, 2013 | 21.93 | 21.96 | 21.92 | 21.94 | 102,933 | +0.04(+0.17%) |
Apr 19, 2013 | 21.90 | 21.92 | 21.90 | 21.90 | 47,943 | -0.01(-0.07%) |
Apr 18, 2013 | 21.84 | 21.96 | 21.84 | 21.92 | 25,604 | -0.01(-0.07%) |
Apr 17, 2013 | 21.92 | 21.95 | 21.90 | 21.93 | 88,162 | +0.04(+0.19%) |
Apr 16, 2013 | 21.92 | 21.94 | 21.89 | 21.89 | 243,187 | -0.03(-0.15%) |
Apr 15, 2013 | 21.91 | 21.94 | 21.90 | 21.93 | 79,633 | +0.04(+0.17%) |
Apr 12, 2013 | 21.87 | 21.89 | 21.85 | 21.89 | 82,670 | +0.06(+0.27%) |
Apr 11, 2013 | 21.83 | 21.86 | 21.82 | 21.83 | 106,791 | -0.02(-0.09%) |
Apr 10, 2013 | 21.87 | 21.87 | 21.82 | 21.85 | 152,438 | -0.00(-0.02%) |
Apr 09, 2013 | 21.86 | 21.88 | 21.84 | 21.85 | 856,774 | -0.01(-0.03%) |
Apr 08, 2013 | 21.85 | 21.87 | 21.84 | 21.86 | 194,379 | +0.02(+0.10%) |
Apr 05, 2013 | 21.86 | 21.87 | 21.83 | 21.84 | 83,416 | +0.06(+0.26%) |
Apr 04, 2013 | 21.77 | 21.83 | 21.77 | 21.78 | 43,530 | +0.04(+0.21%) |
Apr 03, 2013 | 21.72 | 21.78 | 21.72 | 21.74 | 112,889 | +0.02(+0.10%) |
Apr 02, 2013 | 21.71 | 21.74 | 21.71 | 21.71 | 47,927 | -0.01(-0.03%) |
Apr 01, 2013 | 21.72 | 21.74 | 21.70 | 21.72 | 274,029 | +0.01(+0.07%) |
Mar 28, 2013 | 21.71 | 21.74 | 21.71 | 21.71 | 69,560 | -0.01(-0.03%) |
Mar 27, 2013 | 21.70 | 21.74 | 21.70 | 21.71 | 121,467 | +0.01(+0.03%) |
Mar 26, 2013 | 21.68 | 21.71 | 21.67 | 21.71 | 43,255 | +0.01(+0.07%) |
Mar 25, 2013 | 21.68 | 21.71 | 21.68 | 21.69 | 154,927 | +0.01(+0.03%) |
Mar 22, 2013 | 21.68 | 21.69 | 21.67 | 21.69 | 54,980 | +0.01(+0.03%) |
Mar 21, 2013 | 21.63 | 21.70 | 21.63 | 21.68 | 31,286 | +0.01(+0.07%) |
Mar 20, 2013 | 21.69 | 21.71 | 21.67 | 21.67 | 78,367 | -0.04(-0.21%) |
Mar 19, 2013 | 21.68 | 21.72 | 21.67 | 21.71 | 402,867 | +0.02(+0.10%) |
Mar 18, 2013 | 21.67 | 21.70 | 21.67 | 21.69 | 171,670 | +0.03(+0.15%) |
Mar 15, 2013 | 21.64 | 21.68 | 21.64 | 21.66 | 114,603 | +0.01(+0.05%) |
Mar 14, 2013 | 21.63 | 21.65 | 21.62 | 21.64 | 103,437 | -0.01(-0.05%) |
Mar 13, 2013 | 21.62 | 21.66 | 21.61 | 21.66 | 174,287 | +0.02(+0.09%) |
Mar 12, 2013 | 21.61 | 21.64 | 21.61 | 21.64 | 141,031 | -0.01(-0.03%) |
Mar 11, 2013 | 21.64 | 21.65 | 21.57 | 21.64 | 725,984 | +0.00(+0.00%) |
Mar 08, 2013 | 21.63 | 21.64 | 21.60 | 21.64 | 376,428 | -0.02(-0.09%) |
Mar 07, 2013 | 21.69 | 21.71 | 21.66 | 21.66 | 130,102 | -0.06(-0.29%) |
Mar 06, 2013 | 21.71 | 21.74 | 21.67 | 21.73 | 180,152 | -0.02(-0.09%) |
Mar 05, 2013 | 21.72 | 21.75 | 21.72 | 21.74 | 56,721 | -0.01(-0.05%) |
Mar 04, 2013 | 21.76 | 21.77 | 21.73 | 21.76 | 56,995 | -0.03(-0.13%) |
Mar 01, 2013 | 21.73 | 21.78 | 21.73 | 21.78 | 33,776 | +0.03(+0.14%) |
Feb 28, 2013 | 21.69 | 21.76 | 21.69 | 21.75 | 74,505 | +0.03(+0.12%) |
Feb 27, 2013 | 21.76 | 21.76 | 21.72 | 21.73 | 98,249 | -0.01(-0.05%) |
Feb 26, 2013 | 21.73 | 21.74 | 21.70 | 21.74 | 52,549 | +0.09(+0.39%) |
Feb 22, 2013 | 21.64 | 21.68 | 21.64 | 21.65 | 74,314 | +0.01(+0.03%) |
Feb 21, 2013 | 21.63 | 21.67 | 21.63 | 21.65 | 67,877 | +0.00(+0.02%) |
Feb 20, 2013 | 21.63 | 21.65 | 21.62 | 21.64 | 306,642 | +0.01(+0.07%) |
Feb 19, 2013 | 21.66 | 21.66 | 21.62 | 21.63 | 72,617 | -0.00(-0.02%) |
Feb 15, 2013 | 21.64 | 21.65 | 21.59 | 21.63 | 35,052 | -0.01(-0.03%) |
Feb 14, 2013 | 21.62 | 21.64 | 21.58 | 21.64 | 268,413 | +0.07(+0.31%) |
Feb 13, 2013 | 21.55 | 21.61 | 21.55 | 21.57 | 901,364 | -0.01(-0.07%) |
Feb 12, 2013 | 21.60 | 21.61 | 21.58 | 21.59 | 43,542 | -0.04(-0.17%) |
Feb 11, 2013 | 21.60 | 21.63 | 21.60 | 21.62 | 86,950 | -0.00(-0.02%) |
Feb 08, 2013 | 21.59 | 21.63 | 21.59 | 21.63 | 109,665 | +0.03(+0.14%) |
Feb 07, 2013 | 21.59 | 21.63 | 21.59 | 21.60 | 104,291 | -0.01(-0.06%) |
Feb 06, 2013 | 21.59 | 21.63 | 21.59 | 21.61 | 135,507 | -0.01(-0.06%) |
Feb 04, 2013 | 21.58 | 21.63 | 21.58 | 21.62 | 73,572 | +0.03(+0.14%) |