Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.65 | 23.81 | 23.58 | 23.70 | 718,143 | -0.02(-0.08%) |
Apr 29, 2013 | 23.29 | 23.72 | 23.29 | 23.72 | 2,314,835 | +0.50(+2.16%) |
Apr 26, 2013 | 23.08 | 23.21 | 23.09 | 23.21 | 176,152 | +0.12(+0.54%) |
Apr 25, 2013 | 22.86 | 23.23 | 22.84 | 23.09 | 733,101 | +0.01(+0.04%) |
Apr 24, 2013 | 23.17 | 23.48 | 22.79 | 23.08 | 871,197 | +0.23(+1.02%) |
Apr 23, 2013 | 22.67 | 22.89 | 22.67 | 22.85 | 1,210,468 | +0.12(+0.52%) |
Apr 22, 2013 | 22.61 | 22.81 | 22.39 | 22.73 | 707,776 | +0.12(+0.55%) |
Apr 19, 2013 | 22.71 | 22.83 | 22.51 | 22.61 | 565,124 | +0.09(+0.42%) |
Apr 18, 2013 | 22.54 | 22.59 | 22.34 | 22.51 | 359,471 | +0.14(+0.62%) |
Apr 17, 2013 | 22.58 | 22.58 | 22.20 | 22.37 | 623,689 | -0.55(-2.40%) |
Apr 16, 2013 | 22.96 | 23.02 | 22.70 | 22.92 | 521,836 | +0.25(+1.09%) |
Apr 15, 2013 | 23.05 | 23.08 | 22.67 | 22.67 | 590,613 | -0.61(-2.62%) |
Apr 12, 2013 | 23.18 | 23.28 | 23.15 | 23.28 | 583,570 | -0.22(-0.95%) |
Apr 11, 2013 | 23.45 | 23.60 | 23.39 | 23.51 | 269,718 | +0.14(+0.62%) |
Apr 10, 2013 | 23.19 | 23.47 | 23.19 | 23.36 | 316,286 | +0.19(+0.83%) |
Apr 09, 2013 | 22.99 | 23.28 | 22.88 | 23.17 | 1,168,467 | +0.36(+1.56%) |
Apr 08, 2013 | 22.87 | 22.87 | 22.62 | 22.81 | 909,570 | +0.17(+0.74%) |
Apr 05, 2013 | 22.48 | 22.68 | 22.36 | 22.64 | 625,727 | +0.07(+0.33%) |
Apr 04, 2013 | 22.41 | 22.60 | 22.31 | 22.57 | 374,763 | +0.15(+0.66%) |
Apr 03, 2013 | 22.63 | 22.67 | 22.33 | 22.42 | 433,627 | -0.28(-1.24%) |
Apr 02, 2013 | 22.67 | 22.90 | 22.63 | 22.70 | 587,056 | +0.35(+1.55%) |
Apr 01, 2013 | 22.40 | 22.51 | 22.32 | 22.36 | 463,471 | +0.11(+0.49%) |
Mar 28, 2013 | 22.55 | 22.60 | 22.24 | 22.25 | 437,527 | -0.14(-0.64%) |
Mar 27, 2013 | 22.28 | 22.49 | 22.18 | 22.39 | 1,197,992 | -0.50(-2.17%) |
Mar 26, 2013 | 22.91 | 22.93 | 22.66 | 22.89 | 1,099,329 | -0.13(-0.56%) |
Mar 25, 2013 | 23.49 | 23.49 | 22.85 | 23.02 | 558,774 | -0.38(-1.61%) |
Mar 22, 2013 | 23.39 | 23.68 | 23.33 | 23.39 | 814,195 | +0.29(+1.27%) |
Mar 21, 2013 | 23.15 | 23.37 | 23.02 | 23.10 | 304,463 | -0.25(-1.08%) |
Mar 20, 2013 | 23.40 | 23.45 | 23.28 | 23.35 | 430,645 | +0.35(+1.53%) |
Mar 19, 2013 | 23.17 | 23.25 | 22.72 | 23.00 | 1,384,487 | -0.26(-1.11%) |
Mar 18, 2013 | 22.98 | 23.33 | 22.98 | 23.26 | 592,669 | -0.34(-1.43%) |
Mar 15, 2013 | 23.82 | 23.84 | 23.58 | 23.60 | 451,137 | -0.16(-0.67%) |
Mar 14, 2013 | 23.48 | 23.84 | 23.41 | 23.75 | 851,967 | +0.58(+2.52%) |
Mar 13, 2013 | 23.21 | 23.22 | 22.99 | 23.17 | 617,640 | -0.32(-1.37%) |
Mar 12, 2013 | 23.52 | 23.58 | 23.31 | 23.49 | 518,515 | +0.14(+0.59%) |
Mar 11, 2013 | 23.23 | 23.37 | 23.16 | 23.35 | 224,028 | +0.06(+0.28%) |
Mar 08, 2013 | 23.41 | 23.42 | 23.12 | 23.29 | 553,819 | -0.15(-0.66%) |
Mar 07, 2013 | 23.41 | 23.51 | 23.36 | 23.44 | 495,463 | +0.32(+1.37%) |
Mar 06, 2013 | 23.06 | 23.28 | 22.85 | 23.13 | 1,242,357 | +0.19(+0.84%) |
Mar 05, 2013 | 22.70 | 22.97 | 22.69 | 22.93 | 926,605 | +0.54(+2.39%) |
Mar 04, 2013 | 22.20 | 22.40 | 22.14 | 22.40 | 1,155,282 | +0.06(+0.29%) |
Mar 01, 2013 | 22.33 | 22.38 | 22.18 | 22.33 | 793,409 | -0.23(-1.01%) |
Feb 28, 2013 | 22.54 | 22.72 | 22.46 | 22.56 | 1,169,676 | -0.09(-0.42%) |
Feb 27, 2013 | 22.25 | 22.68 | 22.25 | 22.65 | 1,964,873 | +0.51(+2.28%) |
Feb 26, 2013 | 22.39 | 22.48 | 21.98 | 22.15 | 3,380,905 | +0.16(+0.74%) |
Feb 25, 2013 | 23.60 | 23.61 | 21.97 | 21.99 | 4,150,363 | -1.01(-4.38%) |
Feb 22, 2013 | 22.73 | 23.01 | 22.58 | 22.99 | 1,347,372 | +0.32(+1.42%) |
Feb 21, 2013 | 23.12 | 22.85 | 22.59 | 22.67 | 2,469,951 | -0.45(-1.93%) |
Feb 20, 2013 | 23.57 | 23.59 | 23.11 | 23.12 | 1,046,988 | -0.53(-2.22%) |
Feb 19, 2013 | 23.59 | 23.68 | 23.55 | 23.64 | 1,269,027 | +0.19(+0.80%) |
Feb 15, 2013 | 23.68 | 23.76 | 23.34 | 23.45 | 1,373,126 | +0.50(+2.16%) |
Feb 14, 2013 | 22.91 | 23.06 | 22.89 | 22.96 | 1,556,215 | -0.55(-2.32%) |
Feb 13, 2013 | 23.64 | 23.70 | 23.45 | 23.50 | 1,401,549 | +0.24(+1.04%) |
Feb 12, 2013 | 23.22 | 23.36 | 23.14 | 23.26 | 1,161,079 | +0.25(+1.10%) |
Feb 11, 2013 | 23.01 | 23.11 | 22.91 | 23.01 | 1,147,871 | -0.08(-0.34%) |
Feb 08, 2013 | 23.00 | 23.21 | 23.00 | 23.09 | 5,959,286 | -0.08(-0.36%) |
Feb 07, 2013 | 24.36 | 24.39 | 22.88 | 23.17 | 8,495,678 | -1.23(-5.04%) |
Feb 06, 2013 | 24.18 | 24.41 | 24.13 | 24.40 | 1,727,460 | +0.46(+1.93%) |
Feb 04, 2013 | 24.50 | 24.61 | 23.89 | 23.94 | 2,058,736 | -1.17(-4.66%) |