Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.62 | 22.80 | 22.62 | 22.70 | 8,028 | -0.07(-0.31%) |
Apr 29, 2013 | 22.56 | 22.82 | 22.53 | 22.77 | 6,867 | +0.34(+1.54%) |
Apr 26, 2013 | 22.39 | 22.49 | 21.94 | 22.43 | 7,550 | +0.48(+2.21%) |
Apr 25, 2013 | 21.95 | 22.04 | 21.90 | 21.94 | 19,804 | +0.66(+3.10%) |
Apr 24, 2013 | 21.12 | 21.36 | 21.10 | 21.28 | 10,104 | +0.67(+3.23%) |
Apr 23, 2013 | 20.53 | 20.65 | 20.45 | 20.61 | 15,286 | +0.06(+0.32%) |
Apr 22, 2013 | 20.44 | 20.55 | 20.39 | 20.55 | 14,311 | +0.20(+0.98%) |
Apr 19, 2013 | 20.35 | 20.43 | 20.27 | 20.35 | 20,797 | +0.11(+0.55%) |
Apr 18, 2013 | 20.37 | 20.37 | 20.17 | 20.24 | 10,213 | -0.32(-1.56%) |
Apr 17, 2013 | 21.14 | 21.17 | 20.42 | 20.56 | 66,393 | -1.41(-6.42%) |
Apr 16, 2013 | 21.88 | 22.00 | 21.78 | 21.97 | 12,138 | +0.30(+1.38%) |
Apr 15, 2013 | 21.85 | 21.96 | 21.67 | 21.67 | 25,576 | -0.40(-1.81%) |
Apr 12, 2013 | 22.05 | 22.07 | 21.96 | 22.07 | 6,348 | -0.03(-0.14%) |
Apr 11, 2013 | 22.05 | 22.17 | 22.05 | 22.10 | 16,502 | +0.13(+0.59%) |
Apr 10, 2013 | 21.93 | 22.07 | 21.87 | 21.97 | 13,799 | +0.40(+1.84%) |
Apr 09, 2013 | 21.40 | 21.61 | 21.32 | 21.57 | 5,245 | +0.18(+0.83%) |
Apr 08, 2013 | 21.36 | 21.44 | 21.29 | 21.39 | 20,417 | -0.14(-0.63%) |
Apr 05, 2013 | 21.25 | 21.56 | 21.25 | 21.53 | 16,501 | +0.16(+0.75%) |
Apr 04, 2013 | 21.31 | 21.39 | 21.14 | 21.37 | 13,498 | -0.16(-0.74%) |
Apr 03, 2013 | 21.50 | 21.59 | 21.47 | 21.53 | 9,414 | -0.20(-0.92%) |
Apr 02, 2013 | 21.67 | 21.83 | 21.65 | 21.73 | 9,461 | +0.41(+1.92%) |
Apr 01, 2013 | 21.36 | 21.36 | 21.25 | 21.32 | 18,966 | -0.10(-0.47%) |
Mar 28, 2013 | 21.32 | 21.46 | 21.29 | 21.42 | 17,195 | +0.22(+1.04%) |
Mar 27, 2013 | 21.01 | 21.22 | 21.01 | 21.20 | 10,855 | -0.01(-0.05%) |
Mar 26, 2013 | 21.28 | 21.30 | 21.12 | 21.21 | 16,288 | -0.13(-0.61%) |
Mar 25, 2013 | 21.46 | 21.49 | 21.25 | 21.34 | 12,819 | -0.07(-0.33%) |
Mar 22, 2013 | 21.24 | 21.45 | 21.20 | 21.41 | 14,255 | +0.29(+1.37%) |
Mar 21, 2013 | 21.27 | 21.27 | 21.06 | 21.12 | 25,398 | -1.48(-6.55%) |
Mar 20, 2013 | 22.31 | 22.60 | 22.27 | 22.60 | 34,687 | +0.59(+2.68%) |
Mar 19, 2013 | 22.12 | 22.14 | 21.88 | 22.01 | 27,997 | +0.01(+0.05%) |
Mar 18, 2013 | 21.96 | 22.16 | 21.96 | 22.00 | 66,430 | -0.30(-1.35%) |
Mar 15, 2013 | 22.11 | 22.30 | 22.09 | 22.30 | 12,334 | +0.40(+1.83%) |
Mar 14, 2013 | 21.77 | 21.95 | 21.74 | 21.90 | 12,710 | +0.14(+0.64%) |
Mar 13, 2013 | 21.75 | 21.79 | 21.64 | 21.76 | 13,687 | -0.28(-1.27%) |
Mar 12, 2013 | 22.14 | 22.17 | 22.01 | 22.04 | 93,980 | -0.02(-0.09%) |
Mar 11, 2013 | 21.89 | 22.06 | 21.89 | 22.06 | 13,316 | +0.06(+0.27%) |
Mar 08, 2013 | 21.94 | 22.00 | 21.83 | 22.00 | 95,091 | +0.17(+0.78%) |
Mar 07, 2013 | 21.74 | 21.84 | 21.72 | 21.83 | 18,447 | +0.18(+0.83%) |
Mar 06, 2013 | 22.00 | 22.00 | 21.65 | 21.65 | 27,716 | -0.55(-2.48%) |
Mar 05, 2013 | 22.23 | 22.33 | 22.19 | 22.20 | 18,299 | -0.08(-0.36%) |
Mar 04, 2013 | 22.04 | 22.28 | 22.04 | 22.28 | 8,166 | +0.38(+1.74%) |
Mar 01, 2013 | 21.65 | 21.93 | 21.65 | 21.90 | 139,169 | +0.20(+0.92%) |
Feb 28, 2013 | 21.63 | 21.86 | 21.63 | 21.70 | 92,710 | +0.20(+0.93%) |
Feb 27, 2013 | 21.20 | 21.50 | 21.10 | 21.50 | 22,851 | +0.33(+1.55%) |
Feb 26, 2013 | 21.13 | 21.22 | 20.94 | 21.17 | 10,139 | -0.38(-1.75%) |
Feb 22, 2013 | 21.42 | 21.55 | 21.31 | 21.55 | 9,369 | +0.54(+2.57%) |
Feb 21, 2013 | 20.97 | 21.07 | 20.90 | 21.01 | 12,067 | -0.50(-2.32%) |
Feb 20, 2013 | 21.66 | 21.75 | 21.49 | 21.51 | 12,432 | -0.15(-0.69%) |
Feb 19, 2013 | 21.28 | 21.67 | 21.28 | 21.66 | 9,179 | +0.66(+3.14%) |
Feb 15, 2013 | 21.01 | 21.02 | 20.88 | 21.00 | 14,718 | -0.09(-0.43%) |
Feb 14, 2013 | 20.98 | 21.09 | 20.94 | 21.09 | 8,337 | -0.07(-0.33%) |
Feb 13, 2013 | 21.03 | 21.22 | 20.99 | 21.16 | 10,953 | +0.51(+2.47%) |
Feb 12, 2013 | 20.51 | 20.71 | 20.51 | 20.65 | 16,410 | +0.28(+1.37%) |
Feb 11, 2013 | 20.24 | 20.39 | 20.23 | 20.37 | 15,190 | +0.22(+1.09%) |
Feb 08, 2013 | 20.28 | 20.38 | 20.15 | 20.15 | 5,952 | +0.23(+1.15%) |
Feb 07, 2013 | 19.95 | 19.95 | 19.75 | 19.92 | 9,371 | -0.18(-0.90%) |
Feb 06, 2013 | 19.82 | 20.10 | 19.82 | 20.10 | 16,684 | -0.29(-1.42%) |
Feb 04, 2013 | 20.55 | 20.55 | 20.31 | 20.39 | 7,113 | -0.58(-2.75%) |