Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.66 | 22.94 | 22.61 | 22.94 | 0 | +0.23(+1.03%) |
Apr 29, 2013 | 22.31 | 22.78 | 22.31 | 22.70 | 4,554 | +0.55(+2.50%) |
Apr 26, 2013 | 22.03 | 22.29 | 22.03 | 22.15 | 47,376 | +0.12(+0.53%) |
Apr 25, 2013 | 22.16 | 22.16 | 22.03 | 22.03 | 18,705 | -0.12(-0.53%) |
Apr 24, 2013 | 21.43 | 22.16 | 21.43 | 22.15 | 18,575 | +0.64(+2.97%) |
Apr 23, 2013 | 21.24 | 21.51 | 21.24 | 21.51 | 15,900 | +0.42(+1.98%) |
Apr 22, 2013 | 21.05 | 21.17 | 20.83 | 21.09 | 23,998 | +0.19(+0.90%) |
Apr 19, 2013 | 20.76 | 21.05 | 20.68 | 20.91 | 19,809 | +0.19(+0.91%) |
Apr 18, 2013 | 20.85 | 20.95 | 20.72 | 20.72 | 18,684 | -0.08(-0.41%) |
Apr 17, 2013 | 21.02 | 21.39 | 20.45 | 20.80 | 28,086 | -0.28(-1.33%) |
Apr 16, 2013 | 21.25 | 21.32 | 21.02 | 21.08 | 38,228 | +0.16(+0.75%) |
Apr 15, 2013 | 21.76 | 21.96 | 20.87 | 20.93 | 24,127 | -1.02(-4.66%) |
Apr 12, 2013 | 21.97 | 22.14 | 21.60 | 21.95 | 16,413 | -0.08(-0.36%) |
Apr 11, 2013 | 21.99 | 22.07 | 21.85 | 22.03 | 10,485 | +0.03(+0.12%) |
Apr 10, 2013 | 21.37 | 22.03 | 21.37 | 22.00 | 12,975 | +0.66(+3.08%) |
Apr 09, 2013 | 21.54 | 21.54 | 21.34 | 21.34 | 13,193 | -0.10(-0.46%) |
Apr 08, 2013 | 21.60 | 21.60 | 21.40 | 21.44 | 6,886 | -0.04(-0.18%) |
Apr 05, 2013 | 21.13 | 22.34 | 21.13 | 21.48 | 8,759 | +0.04(+0.18%) |
Apr 04, 2013 | 21.24 | 21.50 | 21.13 | 21.44 | 21,004 | +0.31(+1.45%) |
Apr 03, 2013 | 21.36 | 21.43 | 21.10 | 21.13 | 22,744 | -0.20(-0.95%) |
Apr 02, 2013 | 21.83 | 21.83 | 21.32 | 21.34 | 10,483 | -0.33(-1.50%) |
Apr 01, 2013 | 21.95 | 22.35 | 21.54 | 21.66 | 19,529 | -0.29(-1.34%) |
Mar 28, 2013 | 21.99 | 22.01 | 21.90 | 21.95 | 14,047 | +0.06(+0.27%) |
Mar 27, 2013 | 21.88 | 22.09 | 21.84 | 21.90 | 14,881 | -0.07(-0.32%) |
Mar 26, 2013 | 21.97 | 22.02 | 21.83 | 21.97 | 11,920 | +0.08(+0.38%) |
Mar 25, 2013 | 21.99 | 21.99 | 21.82 | 21.88 | 18,858 | +0.05(+0.24%) |
Mar 22, 2013 | 21.48 | 21.95 | 21.48 | 21.83 | 9,788 | +0.49(+2.30%) |
Mar 21, 2013 | 21.41 | 21.48 | 21.27 | 21.34 | 12,090 | -0.14(-0.63%) |
Mar 20, 2013 | 21.71 | 21.71 | 21.37 | 21.48 | 8,318 | -0.14(-0.66%) |
Mar 19, 2013 | 21.84 | 22.00 | 21.32 | 21.62 | 18,741 | +0.08(+0.39%) |
Mar 18, 2013 | 21.35 | 21.57 | 21.22 | 21.53 | 12,715 | +0.06(+0.27%) |
Mar 15, 2013 | 21.46 | 21.61 | 21.41 | 21.48 | 59,953 | +0.06(+0.30%) |
Mar 14, 2013 | 21.52 | 21.63 | 21.16 | 21.41 | 11,968 | -0.12(-0.57%) |
Mar 13, 2013 | 21.29 | 21.55 | 21.29 | 21.53 | 3,666 | +0.26(+1.22%) |
Mar 12, 2013 | 21.35 | 21.61 | 21.06 | 21.27 | 12,127 | -0.07(-0.33%) |
Mar 11, 2013 | 21.82 | 21.85 | 21.16 | 21.35 | 9,549 | -0.58(-2.63%) |
Mar 08, 2013 | 22.03 | 22.03 | 21.88 | 21.92 | 11,973 | +0.14(+0.62%) |
Mar 07, 2013 | 21.73 | 21.89 | 21.66 | 21.79 | 10,792 | +0.05(+0.24%) |
Mar 06, 2013 | 22.02 | 22.02 | 21.68 | 21.73 | 5,579 | -0.32(-1.47%) |
Mar 05, 2013 | 22.38 | 22.43 | 21.99 | 22.06 | 17,861 | -0.13(-0.58%) |
Mar 04, 2013 | 22.03 | 22.36 | 21.94 | 22.19 | 8,114 | +0.15(+0.68%) |
Mar 01, 2013 | 20.81 | 22.19 | 20.81 | 22.04 | 9,638 | +0.85(+4.03%) |
Feb 28, 2013 | 21.52 | 21.52 | 20.72 | 21.18 | 43,863 | -0.32(-1.50%) |
Feb 27, 2013 | 22.70 | 22.80 | 21.15 | 21.51 | 48,163 | -1.20(-5.30%) |
Feb 26, 2013 | 21.76 | 22.82 | 21.67 | 22.71 | 9,167 | +1.05(+4.84%) |
Feb 25, 2013 | 21.82 | 21.93 | 21.43 | 21.66 | 48,131 | -0.06(-0.30%) |
Feb 22, 2013 | 21.32 | 21.73 | 21.08 | 21.73 | 14,133 | +0.56(+2.66%) |
Feb 21, 2013 | 21.59 | 21.65 | 20.98 | 21.17 | 64,255 | -0.18(-0.85%) |
Feb 20, 2013 | 21.67 | 21.75 | 21.35 | 21.35 | 23,694 | -0.28(-1.32%) |
Feb 19, 2013 | 21.53 | 21.73 | 21.51 | 21.63 | 6,547 | +0.14(+0.63%) |
Feb 15, 2013 | 21.80 | 21.80 | 20.99 | 21.50 | 34,472 | -0.10(-0.48%) |
Feb 14, 2013 | 21.67 | 21.82 | 21.39 | 21.60 | 6,967 | -0.03(-0.15%) |
Feb 13, 2013 | 21.72 | 21.92 | 21.60 | 21.63 | 8,756 | +0.00(+0.00%) |
Feb 12, 2013 | 21.50 | 21.70 | 21.50 | 21.63 | 6,251 | +0.21(+1.00%) |
Feb 11, 2013 | 21.45 | 21.73 | 21.31 | 21.42 | 22,589 | -0.02(-0.09%) |
Feb 08, 2013 | 21.18 | 21.50 | 21.02 | 21.44 | 9,417 | +0.38(+1.78%) |
Feb 07, 2013 | 21.09 | 21.14 | 20.83 | 21.06 | 8,324 | -0.06(-0.31%) |
Feb 06, 2013 | 20.98 | 21.34 | 20.80 | 21.13 | 11,221 | +0.13(+0.62%) |
Feb 04, 2013 | 20.84 | 21.35 | 20.67 | 21.00 | 12,823 | -0.05(-0.22%) |