Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.03 | 23.33 | 22.98 | 23.32 | 170,882 | +0.32(+1.38%) |
Apr 29, 2013 | 22.77 | 23.09 | 22.77 | 23.01 | 79,323 | +0.29(+1.29%) |
Apr 26, 2013 | 22.82 | 22.97 | 22.68 | 22.72 | 65,854 | -0.25(-1.09%) |
Apr 25, 2013 | 22.84 | 23.10 | 22.84 | 22.97 | 92,085 | +0.30(+1.31%) |
Apr 24, 2013 | 22.56 | 22.72 | 22.38 | 22.67 | 556,465 | +0.22(+0.98%) |
Apr 23, 2013 | 22.15 | 22.49 | 22.12 | 22.45 | 1,052,546 | +0.50(+2.26%) |
Apr 22, 2013 | 21.74 | 22.05 | 21.36 | 21.95 | 386,291 | +0.31(+1.42%) |
Apr 19, 2013 | 21.60 | 21.75 | 21.26 | 21.65 | 1,268,589 | -0.09(-0.43%) |
Apr 18, 2013 | 22.33 | 22.41 | 21.64 | 21.74 | 220,649 | -0.43(-1.94%) |
Apr 17, 2013 | 22.75 | 22.75 | 22.07 | 22.17 | 151,971 | -0.99(-4.26%) |
Apr 16, 2013 | 22.82 | 23.15 | 22.72 | 23.15 | 181,243 | +0.50(+2.18%) |
Apr 15, 2013 | 23.05 | 23.11 | 22.61 | 22.66 | 390,894 | -0.57(-2.44%) |
Apr 12, 2013 | 23.25 | 23.30 | 22.95 | 23.22 | 239,573 | -0.13(-0.55%) |
Apr 11, 2013 | 23.27 | 23.55 | 23.27 | 23.35 | 165,020 | -0.14(-0.60%) |
Apr 10, 2013 | 23.15 | 23.49 | 23.15 | 23.49 | 238,305 | +0.47(+2.05%) |
Apr 09, 2013 | 22.51 | 23.15 | 22.45 | 23.02 | 202,519 | +0.45(+1.98%) |
Apr 08, 2013 | 22.27 | 22.57 | 22.09 | 22.57 | 24,898 | +0.26(+1.16%) |
Apr 05, 2013 | 22.07 | 22.31 | 21.90 | 22.31 | 342,861 | -0.12(-0.53%) |
Apr 04, 2013 | 22.13 | 22.44 | 22.10 | 22.43 | 34,565 | +0.29(+1.30%) |
Apr 03, 2013 | 22.62 | 22.62 | 22.07 | 22.15 | 158,795 | -0.43(-1.92%) |
Apr 02, 2013 | 22.98 | 23.01 | 22.53 | 22.58 | 162,525 | -0.37(-1.60%) |
Apr 01, 2013 | 23.54 | 23.60 | 22.89 | 22.95 | 31,187 | -0.60(-2.54%) |
Mar 28, 2013 | 23.41 | 23.57 | 23.36 | 23.55 | 42,890 | +0.13(+0.54%) |
Mar 27, 2013 | 23.22 | 23.44 | 23.03 | 23.42 | 530,326 | +0.05(+0.20%) |
Mar 26, 2013 | 23.29 | 23.38 | 23.22 | 23.37 | 20,671 | +0.24(+1.02%) |
Mar 25, 2013 | 23.24 | 23.25 | 22.94 | 23.14 | 25,458 | -0.03(-0.14%) |
Mar 22, 2013 | 23.15 | 23.25 | 23.13 | 23.17 | 18,187 | +0.09(+0.39%) |
Mar 21, 2013 | 23.29 | 23.32 | 23.08 | 23.08 | 22,745 | -0.41(-1.77%) |
Mar 20, 2013 | 23.31 | 23.52 | 23.29 | 23.49 | 75,679 | +0.36(+1.57%) |
Mar 19, 2013 | 23.23 | 23.26 | 22.85 | 23.13 | 30,922 | +0.07(+0.29%) |
Mar 18, 2013 | 23.05 | 23.29 | 22.95 | 23.06 | 50,104 | -0.27(-1.14%) |
Mar 15, 2013 | 23.58 | 23.58 | 23.28 | 23.33 | 28,444 | -0.34(-1.42%) |
Mar 14, 2013 | 23.68 | 23.75 | 23.64 | 23.66 | 50,917 | +0.19(+0.80%) |
Mar 13, 2013 | 23.39 | 23.53 | 23.26 | 23.48 | 42,366 | +0.15(+0.63%) |
Mar 12, 2013 | 23.19 | 23.34 | 23.18 | 23.33 | 230,948 | +0.10(+0.45%) |
Mar 11, 2013 | 23.04 | 23.27 | 23.01 | 23.23 | 23,836 | +0.13(+0.55%) |
Mar 08, 2013 | 23.11 | 23.18 | 22.91 | 23.10 | 52,622 | +0.16(+0.70%) |
Mar 07, 2013 | 22.77 | 23.00 | 22.77 | 22.94 | 64,501 | +0.18(+0.79%) |
Mar 06, 2013 | 22.74 | 22.80 | 22.65 | 22.76 | 15,675 | +0.08(+0.33%) |
Mar 05, 2013 | 22.41 | 22.68 | 22.41 | 22.68 | 71,112 | +0.46(+2.06%) |
Mar 04, 2013 | 22.32 | 22.35 | 22.10 | 22.23 | 512,587 | -0.13(-0.57%) |
Mar 01, 2013 | 22.64 | 22.64 | 22.10 | 22.35 | 827,819 | -0.40(-1.76%) |
Feb 28, 2013 | 22.89 | 23.00 | 22.75 | 22.75 | 26,363 | -0.02(-0.10%) |
Feb 27, 2013 | 22.51 | 22.89 | 22.48 | 22.78 | 207,048 | +0.31(+1.38%) |
Feb 26, 2013 | 22.50 | 22.53 | 22.30 | 22.47 | 97,216 | -0.47(-2.05%) |
Feb 22, 2013 | 22.82 | 23.04 | 22.79 | 22.94 | 32,742 | +0.34(+1.50%) |
Feb 21, 2013 | 22.90 | 22.95 | 22.40 | 22.60 | 87,785 | -0.57(-2.44%) |
Feb 20, 2013 | 23.89 | 23.89 | 23.16 | 23.16 | 81,816 | -0.65(-2.73%) |
Feb 19, 2013 | 23.43 | 23.84 | 23.43 | 23.81 | 70,551 | +0.36(+1.55%) |
Feb 15, 2013 | 23.90 | 23.90 | 23.40 | 23.45 | 982,483 | -0.32(-1.33%) |
Feb 14, 2013 | 23.39 | 23.79 | 23.39 | 23.77 | 447,019 | +0.43(+1.86%) |
Feb 13, 2013 | 23.47 | 23.49 | 23.15 | 23.33 | 967,776 | -0.09(-0.38%) |
Feb 12, 2013 | 23.24 | 23.43 | 23.24 | 23.42 | 230,959 | +0.20(+0.87%) |
Feb 11, 2013 | 23.06 | 23.24 | 23.02 | 23.22 | 53,811 | +0.09(+0.41%) |
Feb 08, 2013 | 22.94 | 23.14 | 22.94 | 23.13 | 67,168 | +0.46(+2.01%) |
Feb 07, 2013 | 22.85 | 22.85 | 22.55 | 22.67 | 64,582 | -0.33(-1.45%) |
Feb 06, 2013 | 22.87 | 23.03 | 22.85 | 23.00 | 63,320 | +0.37(+1.64%) |
Feb 04, 2013 | 22.96 | 23.02 | 22.60 | 22.63 | 15,276 | -0.45(-1.94%) |