Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.74 | 24.11 | 23.42 | 24.07 | 788,802 | +0.35(+1.50%) |
Apr 29, 2013 | 23.54 | 23.86 | 23.41 | 23.72 | 424,258 | +0.45(+1.95%) |
Apr 26, 2013 | 23.28 | 23.59 | 23.16 | 23.26 | 818,089 | -0.33(-1.39%) |
Apr 25, 2013 | 23.33 | 23.95 | 23.25 | 23.59 | 935,516 | +0.45(+1.95%) |
Apr 24, 2013 | 22.77 | 23.17 | 22.50 | 23.14 | 618,020 | +0.32(+1.38%) |
Apr 23, 2013 | 22.25 | 22.82 | 21.74 | 22.82 | 1,053,552 | +1.09(+5.00%) |
Apr 22, 2013 | 21.62 | 21.89 | 20.57 | 21.74 | 690,967 | +0.21(+0.97%) |
Apr 19, 2013 | 21.11 | 21.61 | 20.60 | 21.53 | 618,897 | +0.65(+3.10%) |
Apr 18, 2013 | 21.27 | 21.41 | 20.53 | 20.88 | 955,952 | -0.36(-1.72%) |
Apr 17, 2013 | 21.84 | 21.89 | 20.60 | 21.24 | 1,517,692 | -1.09(-4.89%) |
Apr 16, 2013 | 21.78 | 22.45 | 21.55 | 22.34 | 760,185 | +1.02(+4.80%) |
Apr 15, 2013 | 23.53 | 23.60 | 21.05 | 21.31 | 1,701,322 | -2.65(-11.04%) |
Apr 12, 2013 | 24.04 | 24.20 | 23.43 | 23.96 | 1,238,025 | -0.31(-1.27%) |
Apr 11, 2013 | 24.13 | 24.69 | 24.06 | 24.27 | 987,503 | +0.10(+0.40%) |
Apr 10, 2013 | 23.15 | 24.30 | 23.11 | 24.17 | 1,109,090 | +1.23(+5.36%) |
Apr 09, 2013 | 23.21 | 23.37 | 22.81 | 22.94 | 781,729 | -0.18(-0.80%) |
Apr 08, 2013 | 22.52 | 23.14 | 22.29 | 23.12 | 598,108 | +0.56(+2.47%) |
Apr 05, 2013 | 21.70 | 22.58 | 21.60 | 22.57 | 1,343,299 | -0.14(-0.63%) |
Apr 04, 2013 | 22.24 | 22.72 | 22.02 | 22.71 | 1,236,905 | +0.53(+2.40%) |
Apr 03, 2013 | 23.51 | 23.53 | 22.00 | 22.18 | 2,268,240 | -1.17(-5.02%) |
Apr 02, 2013 | 24.16 | 24.24 | 23.17 | 23.35 | 1,624,925 | -0.35(-1.50%) |
Apr 01, 2013 | 24.55 | 24.69 | 23.32 | 23.71 | 1,577,507 | -0.88(-3.60%) |
Mar 28, 2013 | 24.56 | 24.84 | 24.44 | 24.59 | 807,611 | +0.00(+0.00%) |
Mar 27, 2013 | 24.04 | 24.62 | 23.76 | 24.59 | 1,013,783 | +0.03(+0.11%) |
Mar 26, 2013 | 24.62 | 24.71 | 24.17 | 24.56 | 1,049,311 | +0.29(+1.20%) |
Mar 25, 2013 | 24.41 | 24.87 | 23.80 | 24.27 | 1,202,274 | +0.03(+0.14%) |
Mar 22, 2013 | 24.34 | 24.42 | 24.09 | 24.24 | 676,224 | +0.06(+0.27%) |
Mar 21, 2013 | 24.15 | 24.52 | 23.79 | 24.17 | 776,843 | -0.49(-1.99%) |
Mar 20, 2013 | 24.46 | 24.70 | 24.35 | 24.66 | 843,058 | +0.65(+2.72%) |
Mar 19, 2013 | 24.46 | 24.68 | 23.40 | 24.01 | 1,913,345 | -0.33(-1.37%) |
Mar 18, 2013 | 23.96 | 24.62 | 23.88 | 24.34 | 1,473,796 | -0.33(-1.35%) |
Mar 15, 2013 | 24.64 | 24.89 | 24.46 | 24.68 | 1,134,598 | -0.10(-0.39%) |
Mar 14, 2013 | 24.19 | 24.78 | 24.15 | 24.77 | 624,424 | +0.71(+2.96%) |
Mar 13, 2013 | 23.79 | 24.16 | 23.59 | 24.06 | 885,144 | +0.31(+1.29%) |
Mar 12, 2013 | 23.79 | 23.97 | 23.54 | 23.76 | 487,470 | -0.18(-0.77%) |
Mar 11, 2013 | 23.76 | 23.96 | 23.66 | 23.94 | 539,518 | +0.01(+0.03%) |
Mar 08, 2013 | 23.85 | 23.96 | 23.35 | 23.93 | 1,097,139 | +0.61(+2.63%) |
Mar 07, 2013 | 23.03 | 23.35 | 22.92 | 23.32 | 549,878 | +0.34(+1.48%) |
Mar 06, 2013 | 23.04 | 23.10 | 22.75 | 22.98 | 840,238 | +0.18(+0.80%) |
Mar 05, 2013 | 22.40 | 22.91 | 22.40 | 22.80 | 1,231,987 | +0.77(+3.50%) |
Mar 04, 2013 | 21.69 | 22.06 | 21.37 | 22.03 | 608,679 | +0.18(+0.81%) |
Mar 01, 2013 | 21.14 | 21.97 | 20.67 | 21.85 | 623,937 | +0.31(+1.44%) |
Feb 28, 2013 | 21.58 | 21.96 | 21.46 | 21.54 | 797,515 | +0.10(+0.45%) |
Feb 27, 2013 | 20.77 | 21.82 | 20.76 | 21.44 | 1,214,996 | +0.64(+3.09%) |
Feb 26, 2013 | 20.82 | 21.00 | 20.43 | 20.80 | 572,266 | -1.18(-5.38%) |
Feb 22, 2013 | 21.58 | 21.98 | 21.55 | 21.98 | 369,353 | +0.83(+3.94%) |
Feb 21, 2013 | 21.81 | 21.86 | 20.83 | 21.15 | 932,192 | -0.73(-3.33%) |
Feb 20, 2013 | 23.24 | 23.26 | 21.82 | 21.88 | 1,002,952 | -1.29(-5.55%) |
Feb 19, 2013 | 22.67 | 23.16 | 22.67 | 23.16 | 635,778 | +0.62(+2.74%) |
Feb 15, 2013 | 22.55 | 22.79 | 22.39 | 22.55 | 798,631 | +0.02(+0.07%) |
Feb 14, 2013 | 22.17 | 22.67 | 22.16 | 22.53 | 867,203 | +0.17(+0.76%) |
Feb 13, 2013 | 22.19 | 22.43 | 22.04 | 22.36 | 1,171,299 | +0.27(+1.22%) |
Feb 12, 2013 | 21.87 | 22.21 | 21.81 | 22.09 | 639,593 | +0.28(+1.27%) |
Feb 11, 2013 | 21.85 | 21.85 | 21.51 | 21.82 | 408,038 | -0.05(-0.25%) |
Feb 08, 2013 | 21.49 | 21.93 | 21.49 | 21.87 | 555,389 | +0.46(+2.14%) |
Feb 07, 2013 | 21.62 | 21.71 | 21.02 | 21.41 | 849,129 | -0.24(-1.13%) |
Feb 06, 2013 | 21.06 | 21.69 | 21.03 | 21.66 | 491,024 | +0.84(+4.05%) |
Feb 04, 2013 | 21.23 | 21.45 | 20.75 | 20.81 | 825,393 | -0.81(-3.74%) |