Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.25 | 19.42 | 18.88 | 19.42 | 625,433 | +0.12(+0.60%) |
Apr 29, 2013 | 19.43 | 19.47 | 19.13 | 19.31 | 326,209 | +0.03(+0.14%) |
Apr 26, 2013 | 19.39 | 19.40 | 19.16 | 19.28 | 345,622 | -0.12(-0.60%) |
Apr 25, 2013 | 19.53 | 19.55 | 19.31 | 19.40 | 516,463 | +0.02(+0.09%) |
Apr 24, 2013 | 19.10 | 19.38 | 19.05 | 19.38 | 408,972 | +0.24(+1.25%) |
Apr 23, 2013 | 19.03 | 19.21 | 18.87 | 19.14 | 407,586 | +0.20(+1.03%) |
Apr 22, 2013 | 19.13 | 19.13 | 18.67 | 18.94 | 376,583 | -0.14(-0.75%) |
Apr 19, 2013 | 19.15 | 19.25 | 18.89 | 19.09 | 287,664 | +0.04(+0.23%) |
Apr 18, 2013 | 19.51 | 19.55 | 19.01 | 19.04 | 612,362 | -0.39(-2.01%) |
Apr 17, 2013 | 19.56 | 19.69 | 19.12 | 19.43 | 647,801 | -0.40(-2.02%) |
Apr 16, 2013 | 19.86 | 19.88 | 19.56 | 19.83 | 640,263 | +0.25(+1.27%) |
Apr 15, 2013 | 20.71 | 20.71 | 19.52 | 19.58 | 571,802 | -1.24(-5.94%) |
Apr 12, 2013 | 21.33 | 21.35 | 20.79 | 20.82 | 303,455 | -0.62(-2.90%) |
Apr 11, 2013 | 21.07 | 21.47 | 20.96 | 21.44 | 824,973 | +0.39(+1.84%) |
Apr 10, 2013 | 20.88 | 21.10 | 20.77 | 21.06 | 492,706 | +0.23(+1.10%) |
Apr 09, 2013 | 20.97 | 20.99 | 20.68 | 20.83 | 555,656 | -0.05(-0.25%) |
Apr 08, 2013 | 20.79 | 20.97 | 20.61 | 20.88 | 1,260,139 | +0.10(+0.47%) |
Apr 05, 2013 | 20.62 | 20.80 | 20.43 | 20.78 | 741,250 | -0.20(-0.97%) |
Apr 04, 2013 | 20.65 | 21.11 | 20.62 | 20.99 | 503,697 | +0.34(+1.62%) |
Apr 03, 2013 | 21.22 | 21.35 | 20.60 | 20.65 | 884,596 | -0.53(-2.50%) |
Apr 02, 2013 | 21.47 | 21.63 | 21.14 | 21.18 | 756,704 | -0.21(-0.99%) |
Apr 01, 2013 | 21.83 | 21.83 | 21.29 | 21.39 | 285,292 | -0.46(-2.10%) |
Mar 28, 2013 | 21.74 | 21.88 | 21.64 | 21.85 | 178,378 | +0.05(+0.24%) |
Mar 27, 2013 | 21.51 | 21.87 | 21.27 | 21.80 | 251,541 | +0.04(+0.16%) |
Mar 26, 2013 | 21.69 | 21.84 | 21.60 | 21.76 | 233,798 | +0.16(+0.74%) |
Mar 25, 2013 | 21.82 | 21.86 | 21.47 | 21.60 | 328,390 | -0.14(-0.65%) |
Mar 22, 2013 | 21.83 | 21.84 | 21.65 | 21.75 | 259,787 | -0.02(-0.08%) |
Mar 21, 2013 | 21.69 | 22.14 | 21.66 | 21.76 | 319,315 | -0.06(-0.28%) |
Mar 20, 2013 | 21.76 | 21.86 | 21.59 | 21.82 | 375,784 | +0.18(+0.81%) |
Mar 19, 2013 | 21.67 | 21.76 | 21.37 | 21.65 | 529,722 | -0.05(-0.24%) |
Mar 18, 2013 | 21.63 | 21.82 | 21.54 | 21.70 | 365,040 | -0.14(-0.65%) |
Mar 15, 2013 | 21.84 | 22.02 | 21.80 | 21.84 | 983,523 | -0.02(-0.08%) |
Mar 14, 2013 | 21.71 | 21.86 | 21.65 | 21.86 | 291,215 | +0.21(+0.98%) |
Mar 13, 2013 | 21.74 | 21.82 | 21.52 | 21.65 | 255,758 | -0.13(-0.61%) |
Mar 12, 2013 | 21.74 | 21.81 | 21.56 | 21.78 | 490,631 | +0.03(+0.12%) |
Mar 11, 2013 | 21.68 | 21.78 | 21.57 | 21.75 | 392,952 | +0.05(+0.24%) |
Mar 08, 2013 | 21.41 | 21.72 | 21.30 | 21.70 | 385,698 | +0.46(+2.16%) |
Mar 07, 2013 | 21.25 | 21.33 | 21.17 | 21.24 | 228,452 | +0.03(+0.12%) |
Mar 06, 2013 | 21.25 | 21.40 | 21.09 | 21.22 | 267,052 | +0.04(+0.17%) |
Mar 05, 2013 | 20.85 | 21.25 | 20.78 | 21.18 | 381,459 | +0.52(+2.52%) |
Mar 04, 2013 | 20.61 | 20.74 | 20.44 | 20.66 | 299,670 | -0.07(-0.34%) |
Mar 01, 2013 | 21.00 | 21.00 | 20.57 | 20.73 | 677,437 | -0.42(-2.00%) |
Feb 28, 2013 | 20.95 | 21.36 | 20.89 | 21.15 | 645,901 | +0.26(+1.22%) |
Feb 27, 2013 | 20.52 | 21.03 | 20.50 | 20.90 | 377,739 | +0.41(+2.02%) |
Feb 26, 2013 | 20.43 | 20.57 | 20.15 | 20.48 | 462,567 | +0.13(+0.65%) |
Feb 25, 2013 | 21.08 | 21.09 | 20.30 | 20.35 | 463,781 | -0.63(-2.99%) |
Feb 22, 2013 | 21.14 | 21.19 | 20.82 | 20.98 | 394,344 | +0.02(+0.08%) |
Feb 21, 2013 | 20.98 | 21.04 | 20.68 | 20.96 | 683,924 | -0.07(-0.34%) |
Feb 20, 2013 | 21.87 | 21.99 | 21.00 | 21.03 | 1,116,565 | -0.98(-4.45%) |
Feb 19, 2013 | 22.05 | 22.23 | 21.82 | 22.01 | 746,567 | +0.01(+0.04%) |
Feb 15, 2013 | 21.78 | 22.05 | 21.58 | 22.00 | 661,873 | +0.20(+0.93%) |
Feb 14, 2013 | 22.65 | 22.95 | 21.54 | 21.80 | 1,471,325 | -0.98(-4.30%) |
Feb 13, 2013 | 22.80 | 22.95 | 22.60 | 22.78 | 436,480 | +0.04(+0.16%) |
Feb 12, 2013 | 22.10 | 22.85 | 21.88 | 22.74 | 711,304 | +0.08(+0.35%) |
Feb 11, 2013 | 22.77 | 22.85 | 22.54 | 22.66 | 462,144 | -0.11(-0.50%) |
Feb 08, 2013 | 22.72 | 22.95 | 22.71 | 22.78 | 294,792 | +0.07(+0.31%) |
Feb 07, 2013 | 22.68 | 22.75 | 22.50 | 22.71 | 281,511 | +0.03(+0.12%) |
Feb 06, 2013 | 22.51 | 22.79 | 22.45 | 22.68 | 702,930 | +0.26(+1.14%) |
Feb 04, 2013 | 22.55 | 22.65 | 22.21 | 22.42 | 558,045 | -0.29(-1.28%) |