Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.93 | 22.15 | 21.79 | 22.15 | 0 | -0.02(-0.10%) |
Apr 29, 2013 | 22.07 | 22.26 | 22.04 | 22.17 | 2,541,294 | +0.14(+0.63%) |
Apr 26, 2013 | 22.17 | 22.17 | 22.03 | 22.04 | 2,921,061 | -0.13(-0.60%) |
Apr 25, 2013 | 21.96 | 22.32 | 21.85 | 22.17 | 4,601,803 | +0.37(+1.69%) |
Apr 24, 2013 | 21.66 | 22.01 | 21.66 | 21.80 | 0 | +0.10(+0.47%) |
Apr 23, 2013 | 21.72 | 21.83 | 21.27 | 21.70 | 8,239,094 | -0.12(-0.57%) |
Apr 22, 2013 | 21.61 | 21.89 | 21.34 | 21.82 | 6,173,914 | +0.37(+1.74%) |
Apr 19, 2013 | 21.04 | 21.55 | 21.02 | 21.45 | 5,233,692 | +0.36(+1.73%) |
Apr 18, 2013 | 21.19 | 21.32 | 20.99 | 21.08 | 3,217,068 | -0.08(-0.40%) |
Apr 17, 2013 | 21.40 | 21.47 | 20.97 | 21.17 | 5,345,376 | -0.48(-2.22%) |
Apr 16, 2013 | 21.53 | 21.77 | 21.41 | 21.65 | 2,980,092 | +0.28(+1.33%) |
Apr 15, 2013 | 22.20 | 22.26 | 21.33 | 21.36 | 5,546,393 | -0.99(-4.42%) |
Apr 12, 2013 | 22.50 | 22.50 | 22.07 | 22.35 | 4,250,647 | -0.14(-0.63%) |
Apr 11, 2013 | 22.40 | 22.63 | 22.30 | 22.49 | 3,217,626 | +0.18(+0.80%) |
Apr 10, 2013 | 21.87 | 22.34 | 21.84 | 22.32 | 4,188,726 | +0.51(+2.35%) |
Apr 09, 2013 | 21.52 | 21.89 | 21.47 | 21.81 | 3,941,611 | +0.35(+1.64%) |
Apr 08, 2013 | 21.43 | 21.50 | 21.23 | 21.45 | 7,808,622 | +0.01(+0.04%) |
Apr 05, 2013 | 21.16 | 21.48 | 21.04 | 21.44 | 6,298,297 | -0.09(-0.41%) |
Apr 04, 2013 | 21.64 | 21.78 | 21.40 | 21.53 | 5,705,878 | -0.10(-0.47%) |
Apr 03, 2013 | 22.32 | 22.35 | 21.50 | 21.64 | 6,459,991 | -0.72(-3.21%) |
Apr 02, 2013 | 22.31 | 22.49 | 22.21 | 22.35 | 8,967,095 | +0.14(+0.64%) |
Apr 01, 2013 | 22.50 | 22.60 | 22.09 | 22.21 | 2,355,572 | -0.29(-1.29%) |
Mar 28, 2013 | 22.27 | 22.54 | 22.26 | 22.50 | 3,451,564 | +0.19(+0.86%) |
Mar 27, 2013 | 22.14 | 22.34 | 22.05 | 22.31 | 2,356,201 | -0.01(-0.04%) |
Mar 26, 2013 | 22.13 | 22.35 | 22.05 | 22.32 | 3,383,175 | +0.31(+1.42%) |
Mar 25, 2013 | 22.34 | 22.34 | 21.89 | 22.01 | 4,537,441 | -0.26(-1.18%) |
Mar 22, 2013 | 22.19 | 22.28 | 22.14 | 22.27 | 3,984,258 | +0.19(+0.87%) |
Mar 21, 2013 | 22.08 | 22.16 | 21.79 | 22.08 | 6,770,418 | -0.17(-0.78%) |
Mar 20, 2013 | 22.47 | 22.49 | 22.16 | 22.25 | 3,097,835 | +0.02(+0.10%) |
Mar 19, 2013 | 22.39 | 22.55 | 22.14 | 22.23 | 5,014,194 | -0.16(-0.74%) |
Mar 18, 2013 | 22.38 | 22.57 | 21.93 | 22.39 | 3,669,834 | -0.28(-1.26%) |
Mar 15, 2013 | 22.61 | 22.86 | 22.57 | 22.68 | 5,259,727 | -0.05(-0.23%) |
Mar 14, 2013 | 22.58 | 22.76 | 22.52 | 22.73 | 3,147,585 | +0.16(+0.73%) |
Mar 13, 2013 | 22.46 | 22.61 | 22.21 | 22.57 | 3,582,010 | +0.23(+1.02%) |
Mar 12, 2013 | 22.57 | 22.67 | 22.18 | 22.34 | 4,003,421 | -0.30(-1.32%) |
Mar 11, 2013 | 22.37 | 22.67 | 22.37 | 22.64 | 3,698,884 | +0.18(+0.81%) |
Mar 08, 2013 | 22.12 | 22.45 | 22.03 | 22.45 | 6,263,837 | +0.47(+2.15%) |
Mar 07, 2013 | 21.69 | 22.13 | 21.66 | 21.98 | 6,381,411 | +0.41(+1.90%) |
Mar 06, 2013 | 21.58 | 21.87 | 21.50 | 21.57 | 4,206,295 | +0.05(+0.25%) |
Mar 05, 2013 | 21.04 | 21.64 | 21.04 | 21.52 | 6,221,459 | +0.68(+3.25%) |
Mar 04, 2013 | 20.87 | 20.88 | 20.41 | 20.84 | 6,113,478 | -0.06(-0.28%) |
Mar 01, 2013 | 21.02 | 21.07 | 20.76 | 20.90 | 4,575,198 | -0.21(-1.01%) |
Feb 28, 2013 | 21.28 | 21.37 | 21.09 | 21.12 | 3,468,080 | +0.00(+0.02%) |
Feb 27, 2013 | 20.71 | 21.22 | 20.70 | 21.11 | 2,993,980 | +0.38(+1.85%) |
Feb 26, 2013 | 20.64 | 20.80 | 20.39 | 20.73 | 3,970,896 | +0.17(+0.82%) |
Feb 25, 2013 | 21.00 | 21.07 | 20.55 | 20.56 | 3,983,449 | -0.29(-1.41%) |
Feb 22, 2013 | 20.87 | 20.99 | 20.77 | 20.85 | 2,770,725 | +0.08(+0.36%) |
Feb 21, 2013 | 20.98 | 21.00 | 20.59 | 20.78 | 4,411,015 | -0.28(-1.33%) |
Feb 20, 2013 | 21.55 | 21.55 | 21.00 | 21.06 | 5,106,038 | -0.51(-2.35%) |
Feb 19, 2013 | 21.48 | 21.67 | 21.44 | 21.56 | 3,175,918 | +0.16(+0.77%) |
Feb 15, 2013 | 21.39 | 21.50 | 21.30 | 21.40 | 4,315,420 | -0.04(-0.17%) |
Feb 14, 2013 | 21.28 | 21.44 | 21.11 | 21.44 | 2,565,975 | +0.06(+0.27%) |
Feb 13, 2013 | 21.36 | 21.42 | 21.15 | 21.38 | 2,684,208 | +0.14(+0.65%) |
Feb 12, 2013 | 21.26 | 21.30 | 21.15 | 21.24 | 2,523,203 | +0.06(+0.29%) |
Feb 11, 2013 | 21.11 | 21.19 | 20.95 | 21.18 | 2,350,826 | +0.13(+0.61%) |
Feb 08, 2013 | 21.01 | 21.17 | 20.88 | 21.05 | 2,632,133 | +0.15(+0.72%) |
Feb 07, 2013 | 20.84 | 21.09 | 20.61 | 20.90 | 5,150,546 | -0.29(-1.36%) |
Feb 06, 2013 | 21.00 | 21.41 | 20.99 | 21.19 | 4,219,382 | +0.37(+1.79%) |
Feb 04, 2013 | 20.99 | 21.24 | 20.77 | 20.81 | 5,588,725 | -0.26(-1.22%) |