Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.65 | 23.65 | 23.59 | 23.60 | 8,889 | -0.04(-0.17%) |
Apr 29, 2013 | 23.69 | 23.69 | 23.63 | 23.64 | 22,417 | +0.02(+0.08%) |
Apr 26, 2013 | 23.63 | 23.63 | 23.62 | 23.62 | 3,482 | +0.06(+0.25%) |
Apr 25, 2013 | 23.55 | 23.58 | 23.54 | 23.56 | 12,743 | +0.00(+0.00%) |
Apr 24, 2013 | 23.55 | 23.56 | 23.55 | 23.56 | 1,466 | -0.01(-0.04%) |
Apr 23, 2013 | 23.58 | 23.58 | 23.55 | 23.57 | 18,716 | -0.03(-0.13%) |
Apr 22, 2013 | 23.60 | 23.61 | 23.58 | 23.60 | 5,818 | +0.05(+0.21%) |
Apr 19, 2013 | 23.57 | 23.57 | 23.54 | 23.55 | 2,061 | -0.01(-0.04%) |
Apr 18, 2013 | 23.55 | 23.56 | 23.54 | 23.56 | 1,955 | +0.02(+0.08%) |
Apr 17, 2013 | 23.54 | 23.54 | 23.53 | 23.54 | 27,677 | +0.03(+0.13%) |
Apr 16, 2013 | 23.52 | 23.52 | 23.48 | 23.51 | 2,931 | -0.01(-0.04%) |
Apr 15, 2013 | 23.52 | 23.52 | 23.52 | 23.52 | 968 | +0.00(+0.00%) |
Apr 12, 2013 | 23.49 | 23.52 | 23.49 | 23.52 | 8,531 | +0.12(+0.51%) |
Apr 11, 2013 | 23.42 | 23.42 | 23.40 | 23.40 | 1,920 | +0.03(+0.13%) |
Apr 10, 2013 | 23.41 | 23.42 | 23.37 | 23.37 | 9,235 | -0.06(-0.26%) |
Apr 09, 2013 | 23.43 | 23.43 | 23.43 | 368 | +0.00(+0.00%) | |
Apr 08, 2013 | 23.42 | 23.44 | 23.42 | 23.43 | 7,120 | +0.02(+0.09%) |
Apr 05, 2013 | 23.42 | 23.42 | 23.41 | 23.41 | 8,493 | +0.10(+0.43%) |
Apr 04, 2013 | 23.26 | 23.31 | 23.26 | 23.31 | 5,557 | +0.11(+0.47%) |
Apr 03, 2013 | 23.13 | 23.20 | 23.13 | 23.20 | 3,343 | +0.08(+0.35%) |
Apr 02, 2013 | 23.10 | 23.12 | 23.10 | 23.12 | 11,183 | -0.01(-0.04%) |
Apr 01, 2013 | 23.14 | 23.20 | 23.13 | 23.13 | 11,893 | -0.01(-0.04%) |
Mar 28, 2013 | 23.14 | 23.14 | 23.14 | 0 | -0.02(-0.09%) | |
Mar 27, 2013 | 23.12 | 23.17 | 23.12 | 23.16 | 5,346 | +0.07(+0.30%) |
Mar 26, 2013 | 23.05 | 23.09 | 23.04 | 23.09 | 4,235 | +0.01(+0.04%) |
Mar 25, 2013 | 23.06 | 23.08 | 23.06 | 23.08 | 2,420 | +0.02(+0.09%) |
Mar 22, 2013 | 23.13 | 23.13 | 23.05 | 23.06 | 4,162 | +0.01(+0.04%) |
Mar 21, 2013 | 23.10 | 23.10 | 23.05 | 23.05 | 1,859 | -0.05(-0.22%) |
Mar 20, 2013 | 23.15 | 23.15 | 23.10 | 23.10 | 3,418 | -0.08(-0.35%) |
Mar 19, 2013 | 23.14 | 23.19 | 23.14 | 23.18 | 14,956 | +0.06(+0.26%) |
Mar 18, 2013 | 23.10 | 23.13 | 23.10 | 23.12 | 8,261 | +0.04(+0.17%) |
Mar 15, 2013 | 23.04 | 23.08 | 23.04 | 23.08 | 11,114 | +0.04(+0.17%) |
Mar 14, 2013 | 23.03 | 23.04 | 23.01 | 23.04 | 5,165 | +0.00(+0.00%) |
Mar 13, 2013 | 23.05 | 23.05 | 23.03 | 23.04 | 3,895 | -0.02(-0.09%) |
Mar 12, 2013 | 23.03 | 23.06 | 23.03 | 23.06 | 13,710 | +0.04(+0.17%) |
Mar 11, 2013 | 22.97 | 23.02 | 22.97 | 23.02 | 3,463 | +0.05(+0.22%) |
Mar 08, 2013 | 23.00 | 23.01 | 22.97 | 22.97 | 7,013 | -0.12(-0.52%) |
Mar 07, 2013 | 23.12 | 23.12 | 23.08 | 23.09 | 5,017 | -0.06(-0.26%) |
Mar 06, 2013 | 23.15 | 23.16 | 23.14 | 23.15 | 31,117 | -0.08(-0.34%) |
Mar 05, 2013 | 23.22 | 23.23 | 23.20 | 23.23 | 26,505 | -0.03(-0.13%) |
Mar 04, 2013 | 23.27 | 23.27 | 23.25 | 23.26 | 12,790 | +0.01(+0.04%) |
Mar 01, 2013 | 23.25 | 23.25 | 23.25 | 23.25 | 3,682 | +0.07(+0.30%) |
Feb 28, 2013 | 23.23 | 23.23 | 23.16 | 23.18 | 2,361 | -0.04(-0.17%) |
Feb 27, 2013 | 23.29 | 23.29 | 23.22 | 23.22 | 4,073 | +0.00(+0.00%) |
Feb 26, 2013 | 23.23 | 23.25 | 23.22 | 23.22 | 5,484 | +0.11(+0.48%) |
Feb 22, 2013 | 23.10 | 23.11 | 23.10 | 23.11 | 4,463 | +0.01(+0.04%) |
Feb 21, 2013 | 23.10 | 23.10 | 23.08 | 23.10 | 4,753 | +0.02(+0.09%) |
Feb 20, 2013 | 23.08 | 23.10 | 23.08 | 23.08 | 18,972 | +0.00(+0.00%) |
Feb 19, 2013 | 23.16 | 23.16 | 23.08 | 23.08 | 27,603 | +0.00(+0.00%) |
Feb 15, 2013 | 23.08 | 23.08 | 23.08 | 0 | -0.01(-0.04%) | |
Feb 14, 2013 | 23.05 | 23.10 | 23.05 | 23.09 | 5,977 | +0.08(+0.35%) |
Feb 13, 2013 | 23.00 | 23.02 | 23.00 | 23.01 | 1,157 | -0.08(-0.35%) |
Feb 12, 2013 | 23.08 | 23.09 | 23.06 | 23.09 | 2,857 | +0.00(+0.00%) |
Feb 11, 2013 | 23.10 | 23.10 | 23.09 | 23.09 | 2,204 | -0.02(-0.09%) |
Feb 08, 2013 | 23.06 | 23.11 | 23.06 | 23.11 | 4,954 | +0.02(+0.09%) |
Feb 07, 2013 | 23.10 | 23.11 | 23.09 | 23.09 | 3,374 | +0.02(+0.09%) |
Feb 06, 2013 | 23.06 | 23.07 | 23.00 | 23.07 | 3,208 | +0.00(+0.00%) |
Feb 04, 2013 | 23.03 | 23.07 | 23.02 | 23.07 | 12,878 | +0.08(+0.35%) |