Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.38 | 20.43 | 20.12 | 20.36 | 4,058,588 | -0.07(-0.32%) |
Apr 29, 2013 | 20.31 | 20.45 | 20.18 | 20.43 | 2,604,844 | +0.25(+1.24%) |
Apr 26, 2013 | 20.48 | 20.50 | 20.07 | 20.18 | 1,970,913 | -0.32(-1.56%) |
Apr 25, 2013 | 20.46 | 20.58 | 20.12 | 20.50 | 0 | +0.14(+0.69%) |
Apr 24, 2013 | 20.90 | 21.08 | 20.13 | 20.36 | 0 | -0.58(-2.77%) |
Apr 23, 2013 | 20.91 | 21.10 | 20.77 | 20.94 | 2,137,098 | +0.16(+0.77%) |
Apr 22, 2013 | 21.26 | 21.34 | 20.74 | 20.78 | 2,888,724 | -0.49(-2.30%) |
Apr 19, 2013 | 21.29 | 21.51 | 21.14 | 21.27 | 1,414,176 | +0.04(+0.19%) |
Apr 18, 2013 | 20.99 | 21.50 | 20.64 | 21.23 | 2,820,581 | +0.27(+1.29%) |
Apr 17, 2013 | 21.45 | 21.45 | 20.79 | 20.96 | 1,928,873 | -0.61(-2.83%) |
Apr 16, 2013 | 21.67 | 21.82 | 21.33 | 21.57 | 1,084,793 | +0.07(+0.33%) |
Apr 15, 2013 | 21.77 | 21.84 | 21.40 | 21.50 | 1,798,307 | -0.40(-1.83%) |
Apr 12, 2013 | 21.98 | 22.14 | 21.73 | 21.90 | 1,137,054 | -0.13(-0.59%) |
Apr 11, 2013 | 22.05 | 22.21 | 21.77 | 22.03 | 1,616,658 | -0.01(-0.05%) |
Apr 10, 2013 | 21.57 | 22.10 | 21.45 | 22.04 | 1,503,435 | +0.41(+1.90%) |
Apr 09, 2013 | 21.67 | 21.82 | 21.59 | 21.63 | 1,784,946 | -0.02(-0.09%) |
Apr 08, 2013 | 21.66 | 21.69 | 21.35 | 21.65 | 1,650,030 | +0.00(+0.00%) |
Apr 05, 2013 | 21.81 | 21.88 | 21.41 | 21.65 | 2,479,744 | -0.39(-1.77%) |
Apr 04, 2013 | 22.17 | 22.22 | 21.71 | 22.04 | 1,692,132 | -0.12(-0.54%) |
Apr 03, 2013 | 22.57 | 22.57 | 21.89 | 22.16 | 2,453,515 | -0.38(-1.69%) |
Apr 02, 2013 | 22.88 | 22.97 | 22.45 | 22.54 | 1,575,158 | -0.28(-1.23%) |
Apr 01, 2013 | 22.46 | 22.92 | 22.42 | 22.82 | 2,502,141 | +0.22(+0.97%) |
Mar 28, 2013 | 22.32 | 22.63 | 22.30 | 22.60 | 1,411,107 | +0.20(+0.89%) |
Mar 27, 2013 | 22.45 | 22.52 | 22.20 | 22.40 | 1,630,385 | -0.19(-0.84%) |
Mar 26, 2013 | 22.56 | 22.73 | 22.46 | 22.59 | 1,324,739 | +0.13(+0.58%) |
Mar 25, 2013 | 22.49 | 22.81 | 22.32 | 22.46 | 2,700,909 | +0.12(+0.54%) |
Mar 22, 2013 | 22.29 | 22.40 | 22.16 | 22.34 | 1,160,039 | +0.16(+0.72%) |
Mar 21, 2013 | 22.21 | 22.51 | 22.04 | 22.18 | 1,644,848 | -0.16(-0.72%) |
Mar 20, 2013 | 22.04 | 22.45 | 22.02 | 22.34 | 1,829,149 | +0.36(+1.64%) |
Mar 19, 2013 | 21.99 | 22.14 | 21.72 | 21.98 | 2,526,474 | -0.03(-0.14%) |
Mar 18, 2013 | 22.11 | 22.21 | 21.99 | 22.01 | 1,601,911 | -0.31(-1.39%) |
Mar 15, 2013 | 22.42 | 22.62 | 22.18 | 22.32 | 3,117,910 | -0.14(-0.62%) |
Mar 14, 2013 | 22.26 | 22.47 | 22.22 | 22.46 | 1,181,638 | +0.22(+0.99%) |
Mar 13, 2013 | 22.41 | 22.49 | 22.21 | 22.24 | 1,262,838 | -0.22(-0.98%) |
Mar 12, 2013 | 22.11 | 22.48 | 22.03 | 22.46 | 2,662,017 | +0.28(+1.26%) |
Mar 11, 2013 | 22.02 | 22.18 | 21.98 | 22.18 | 828,074 | +0.09(+0.41%) |
Mar 08, 2013 | 22.05 | 22.16 | 21.94 | 22.09 | 1,557,393 | +0.08(+0.36%) |
Mar 07, 2013 | 22.09 | 22.09 | 21.81 | 22.01 | 1,147,229 | -0.04(-0.18%) |
Mar 06, 2013 | 22.39 | 22.48 | 21.96 | 22.05 | 2,077,792 | -0.37(-1.65%) |
Mar 05, 2013 | 21.86 | 22.47 | 21.76 | 22.42 | 3,798,320 | +0.60(+2.75%) |
Mar 04, 2013 | 21.56 | 21.82 | 21.45 | 21.82 | 2,258,079 | +0.21(+0.97%) |
Mar 01, 2013 | 21.68 | 21.85 | 21.32 | 21.61 | 3,811,665 | -0.21(-0.96%) |
Feb 28, 2013 | 22.03 | 22.08 | 21.81 | 21.82 | 1,875,329 | -0.24(-1.09%) |
Feb 27, 2013 | 21.87 | 22.16 | 21.75 | 22.06 | 1,920,359 | +0.09(+0.41%) |
Feb 26, 2013 | 21.62 | 22.02 | 21.53 | 21.97 | 2,753,632 | +0.40(+1.85%) |
Feb 25, 2013 | 21.78 | 22.03 | 21.55 | 21.57 | 2,368,815 | -0.14(-0.64%) |
Feb 22, 2013 | 21.34 | 21.74 | 21.32 | 21.71 | 2,048,744 | +0.40(+1.88%) |
Feb 21, 2013 | 21.51 | 21.55 | 21.04 | 21.31 | 2,723,499 | -0.17(-0.79%) |
Feb 20, 2013 | 21.91 | 22.03 | 21.44 | 21.48 | 1,801,449 | -0.41(-1.87%) |
Feb 19, 2013 | 21.88 | 21.94 | 21.64 | 21.89 | 2,666,089 | -0.04(-0.21%) |
Feb 15, 2013 | 22.10 | 22.16 | 21.91 | 21.93 | 1,928,177 | -0.17(-0.75%) |
Feb 14, 2013 | 22.05 | 22.24 | 21.90 | 22.10 | 2,032,297 | +0.05(+0.23%) |
Feb 13, 2013 | 22.35 | 22.42 | 21.93 | 22.05 | 2,948,596 | -0.28(-1.25%) |
Feb 12, 2013 | 22.44 | 22.49 | 22.29 | 22.33 | 2,061,112 | -0.15(-0.67%) |
Feb 11, 2013 | 22.25 | 22.48 | 22.05 | 22.48 | 3,436,315 | +0.16(+0.72%) |
Feb 08, 2013 | 21.99 | 22.34 | 21.85 | 22.32 | 3,021,508 | +0.43(+1.96%) |
Feb 07, 2013 | 22.05 | 22.21 | 21.50 | 21.89 | 6,691,840 | -0.29(-1.31%) |
Feb 06, 2013 | 22.45 | 22.71 | 22.08 | 22.18 | 5,521,536 | -1.07(-4.60%) |
Feb 04, 2013 | 23.48 | 23.66 | 23.17 | 23.25 | 3,675,935 | -0.47(-1.98%) |