Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.94 | 22.05 | 21.94 | 21.99 | 22,896 | +0.06(+0.27%) |
Apr 29, 2013 | 21.91 | 22.06 | 21.90 | 21.93 | 21,617 | +0.07(+0.32%) |
Apr 26, 2013 | 21.82 | 21.90 | 21.86 | 21.86 | 13,049 | -0.81(-3.57%) |
Apr 25, 2013 | 22.79 | 22.89 | 22.67 | 22.67 | 28,491 | +0.16(+0.71%) |
Apr 24, 2013 | 22.47 | 22.62 | 22.45 | 22.51 | 24,866 | +0.19(+0.85%) |
Apr 23, 2013 | 22.29 | 22.48 | 22.24 | 22.32 | 20,657 | +0.19(+0.86%) |
Apr 22, 2013 | 22.08 | 22.19 | 21.99 | 22.13 | 20,428 | +0.39(+1.79%) |
Apr 19, 2013 | 21.85 | 21.85 | 21.72 | 21.74 | 9,430 | -0.64(-2.86%) |
Apr 18, 2013 | 22.38 | 22.56 | 22.32 | 22.38 | 19,509 | -0.03(-0.13%) |
Apr 17, 2013 | 22.61 | 22.64 | 22.36 | 22.41 | 20,049 | -0.37(-1.62%) |
Apr 16, 2013 | 22.80 | 22.82 | 22.70 | 22.78 | 10,453 | -0.18(-0.78%) |
Apr 15, 2013 | 23.08 | 23.15 | 22.88 | 22.96 | 15,734 | -0.30(-1.29%) |
Apr 12, 2013 | 23.22 | 23.31 | 23.16 | 23.26 | 10,304 | +0.06(+0.26%) |
Apr 11, 2013 | 23.02 | 23.23 | 23.00 | 23.20 | 22,285 | +0.40(+1.75%) |
Apr 10, 2013 | 22.60 | 22.82 | 22.55 | 22.80 | 18,219 | -0.02(-0.09%) |
Apr 09, 2013 | 22.53 | 22.82 | 22.50 | 22.82 | 8,322 | +0.34(+1.51%) |
Apr 08, 2013 | 22.43 | 22.55 | 22.42 | 22.48 | 16,567 | +0.34(+1.54%) |
Apr 05, 2013 | 22.07 | 22.19 | 22.07 | 22.14 | 26,593 | -0.24(-1.07%) |
Apr 04, 2013 | 22.07 | 22.40 | 22.05 | 22.38 | 30,097 | +0.13(+0.58%) |
Apr 03, 2013 | 22.34 | 22.37 | 22.18 | 22.25 | 24,639 | +0.42(+1.92%) |
Apr 02, 2013 | 21.92 | 22.00 | 21.83 | 21.83 | 43,035 | +0.04(+0.18%) |
Apr 01, 2013 | 21.73 | 21.82 | 21.71 | 21.79 | 27,252 | +0.03(+0.14%) |
Mar 28, 2013 | 21.61 | 21.80 | 21.61 | 21.76 | 30,590 | +0.44(+2.06%) |
Mar 27, 2013 | 21.20 | 21.42 | 21.20 | 21.32 | 31,171 | -0.53(-2.43%) |
Mar 26, 2013 | 21.93 | 21.99 | 21.81 | 21.85 | 48,895 | +0.09(+0.41%) |
Mar 25, 2013 | 22.12 | 22.13 | 21.71 | 21.76 | 49,284 | -0.42(-1.89%) |
Mar 22, 2013 | 22.06 | 22.24 | 22.06 | 22.18 | 15,759 | +0.13(+0.61%) |
Mar 21, 2013 | 22.15 | 22.20 | 22.02 | 22.05 | 27,665 | -0.07(-0.34%) |
Mar 20, 2013 | 22.11 | 22.20 | 22.04 | 22.12 | 25,228 | +0.22(+1.00%) |
Mar 19, 2013 | 21.91 | 21.98 | 21.70 | 21.90 | 63,883 | +0.13(+0.60%) |
Mar 18, 2013 | 21.77 | 21.95 | 21.71 | 21.77 | 17,977 | -0.10(-0.46%) |
Mar 15, 2013 | 21.84 | 21.92 | 21.76 | 21.87 | 72,261 | +0.27(+1.25%) |
Mar 14, 2013 | 21.17 | 21.66 | 21.17 | 21.60 | 357,906 | -0.08(-0.37%) |
Mar 13, 2013 | 21.63 | 21.74 | 21.48 | 21.68 | 15,733 | +0.63(+2.99%) |
Mar 12, 2013 | 21.11 | 21.14 | 20.95 | 21.05 | 354,515 | +0.12(+0.57%) |
Mar 11, 2013 | 20.64 | 20.95 | 20.63 | 20.93 | 90,341 | +0.37(+1.80%) |
Mar 08, 2013 | 20.78 | 20.82 | 20.46 | 20.56 | 51,250 | +0.16(+0.78%) |
Mar 07, 2013 | 20.41 | 20.49 | 20.36 | 20.40 | 17,519 | +0.13(+0.64%) |
Mar 06, 2013 | 20.26 | 20.36 | 20.18 | 20.27 | 17,685 | +0.23(+1.15%) |
Mar 05, 2013 | 20.28 | 20.32 | 20.04 | 20.04 | 40,007 | +0.11(+0.55%) |
Mar 04, 2013 | 19.78 | 19.99 | 19.77 | 19.93 | 29,514 | +0.06(+0.30%) |
Mar 01, 2013 | 19.75 | 19.93 | 19.75 | 19.87 | 37,701 | +0.01(+0.05%) |
Feb 28, 2013 | 19.95 | 20.02 | 19.86 | 19.86 | 49,937 | -0.01(-0.05%) |
Feb 27, 2013 | 19.71 | 19.89 | 19.71 | 19.87 | 24,153 | +0.20(+1.01%) |
Feb 26, 2013 | 19.80 | 19.86 | 19.61 | 19.67 | 49,247 | +0.22(+1.14%) |
Feb 25, 2013 | 20.19 | 20.26 | 19.45 | 19.45 | 21,872 | -0.64(-3.19%) |
Feb 22, 2013 | 20.00 | 20.09 | 19.96 | 20.09 | 26,537 | +0.18(+0.90%) |
Feb 21, 2013 | 20.03 | 20.09 | 19.72 | 19.91 | 39,651 | -0.63(-3.07%) |
Feb 20, 2013 | 20.76 | 20.85 | 20.54 | 20.54 | 37,060 | +0.46(+2.29%) |
Feb 19, 2013 | 20.21 | 20.28 | 20.08 | 20.08 | 50,537 | -0.22(-1.08%) |
Feb 15, 2013 | 20.32 | 20.35 | 20.25 | 20.30 | 20,797 | +0.08(+0.40%) |
Feb 14, 2013 | 20.15 | 20.22 | 20.14 | 20.22 | 14,403 | -0.18(-0.88%) |
Feb 13, 2013 | 20.55 | 20.55 | 20.40 | 20.40 | 23,226 | +0.02(+0.10%) |
Feb 12, 2013 | 20.33 | 20.50 | 20.32 | 20.38 | 18,281 | +0.15(+0.74%) |
Feb 11, 2013 | 20.23 | 20.36 | 20.21 | 20.23 | 13,608 | +0.00(+0.00%) |
Feb 08, 2013 | 20.33 | 20.39 | 20.22 | 20.23 | 19,444 | -0.05(-0.25%) |
Feb 07, 2013 | 20.35 | 20.40 | 20.18 | 20.28 | 27,707 | -0.20(-0.98%) |
Feb 06, 2013 | 20.35 | 20.49 | 20.32 | 20.48 | 52,721 | +0.27(+1.34%) |
Feb 04, 2013 | 20.29 | 20.34 | 20.15 | 20.21 | 29,990 | -0.53(-2.56%) |