Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.13 | 21.23 | 21.13 | 21.22 | 5,508 | +0.30(+1.43%) |
Apr 29, 2013 | 20.82 | 20.92 | 20.73 | 20.92 | 14,572 | +0.20(+0.94%) |
Apr 26, 2013 | 20.67 | 20.73 | 20.72 | 20.72 | 10,139 | -0.01(-0.03%) |
Apr 25, 2013 | 20.82 | 20.86 | 20.60 | 20.73 | 11,046 | +0.16(+0.79%) |
Apr 24, 2013 | 20.63 | 20.76 | 20.40 | 20.57 | 12,379 | +0.20(+0.99%) |
Apr 23, 2013 | 20.28 | 20.40 | 20.35 | 20.37 | 11,572 | -0.07(-0.32%) |
Apr 22, 2013 | 20.28 | 20.44 | 20.18 | 20.43 | 12,135 | +0.01(+0.03%) |
Apr 19, 2013 | 20.17 | 20.42 | 20.10 | 20.42 | 10,458 | +0.21(+1.03%) |
Apr 18, 2013 | 20.38 | 20.38 | 20.18 | 20.22 | 23,199 | -0.01(-0.03%) |
Apr 17, 2013 | 20.93 | 20.93 | 19.99 | 20.22 | 31,630 | -0.77(-3.65%) |
Apr 16, 2013 | 21.20 | 21.44 | 20.98 | 20.99 | 28,787 | +0.06(+0.30%) |
Apr 15, 2013 | 21.00 | 21.10 | 20.93 | 20.93 | 71,111 | -0.51(-2.40%) |
Apr 12, 2013 | 21.32 | 21.44 | 21.32 | 21.44 | 383 | -0.12(-0.57%) |
Apr 11, 2013 | 21.47 | 21.59 | 21.45 | 21.57 | 4,618 | +0.08(+0.39%) |
Apr 10, 2013 | 21.35 | 22.11 | 21.35 | 21.48 | 43,032 | +0.07(+0.30%) |
Apr 09, 2013 | 21.17 | 21.43 | 21.17 | 21.42 | 15,328 | +0.27(+1.26%) |
Apr 08, 2013 | 21.09 | 21.15 | 21.01 | 21.15 | 13,684 | +0.08(+0.40%) |
Apr 05, 2013 | 20.93 | 21.08 | 20.93 | 21.06 | 15,526 | -0.16(-0.74%) |
Apr 04, 2013 | 21.36 | 21.53 | 21.17 | 21.22 | 22,460 | -0.13(-0.61%) |
Apr 03, 2013 | 21.58 | 21.58 | 21.13 | 21.35 | 118,393 | -0.26(-1.21%) |
Apr 02, 2013 | 21.51 | 21.67 | 21.46 | 21.61 | 70,704 | +0.04(+0.18%) |
Apr 01, 2013 | 21.27 | 21.67 | 21.27 | 21.57 | 67,105 | +0.21(+0.98%) |
Mar 28, 2013 | 21.23 | 21.36 | 21.23 | 21.36 | 33,342 | +0.05(+0.21%) |
Mar 27, 2013 | 21.09 | 21.33 | 21.09 | 21.32 | 62,835 | +0.03(+0.15%) |
Mar 26, 2013 | 21.23 | 21.30 | 21.12 | 21.28 | 67,061 | +0.00(+0.00%) |
Mar 25, 2013 | 21.32 | 21.42 | 21.28 | 21.28 | 41,456 | -0.03(-0.15%) |
Mar 22, 2013 | 21.36 | 21.45 | 21.32 | 21.32 | 39,652 | -0.14(-0.64%) |
Mar 21, 2013 | 21.57 | 21.58 | 21.12 | 21.45 | 34,150 | -0.02(-0.09%) |
Mar 20, 2013 | 21.68 | 21.68 | 21.34 | 21.47 | 18,478 | -0.08(-0.36%) |
Mar 19, 2013 | 21.79 | 21.79 | 21.49 | 21.55 | 16,839 | -0.35(-1.61%) |
Mar 18, 2013 | 21.91 | 21.91 | 21.85 | 21.90 | 12,053 | -0.30(-1.36%) |
Mar 15, 2013 | 22.15 | 22.28 | 22.15 | 22.21 | 13,445 | +0.07(+0.34%) |
Mar 14, 2013 | 22.06 | 22.13 | 22.03 | 22.13 | 5,683 | +0.07(+0.33%) |
Mar 13, 2013 | 22.28 | 22.30 | 21.92 | 22.06 | 35,130 | -0.33(-1.46%) |
Mar 12, 2013 | 22.39 | 22.45 | 22.37 | 22.39 | 92,549 | -0.01(-0.03%) |
Mar 11, 2013 | 22.17 | 22.50 | 22.17 | 22.39 | 34,334 | +0.03(+0.15%) |
Mar 08, 2013 | 22.47 | 22.50 | 22.30 | 22.36 | 41,895 | +0.07(+0.32%) |
Mar 07, 2013 | 22.13 | 22.35 | 22.13 | 22.29 | 24,735 | +0.05(+0.24%) |
Mar 06, 2013 | 22.07 | 22.33 | 22.07 | 22.24 | 27,710 | +0.25(+1.13%) |
Mar 05, 2013 | 22.09 | 22.26 | 21.96 | 21.99 | 19,383 | +0.15(+0.67%) |
Mar 04, 2013 | 21.85 | 21.87 | 21.66 | 21.84 | 32,855 | -0.20(-0.90%) |
Mar 01, 2013 | 22.05 | 22.22 | 21.89 | 22.04 | 16,867 | -0.19(-0.85%) |
Feb 28, 2013 | 22.17 | 22.26 | 21.99 | 22.23 | 23,435 | +0.07(+0.29%) |
Feb 27, 2013 | 22.15 | 22.16 | 21.90 | 22.16 | 48,321 | +0.01(+0.06%) |
Feb 26, 2013 | 22.03 | 22.25 | 22.01 | 22.15 | 29,143 | +0.18(+0.83%) |
Feb 25, 2013 | 22.35 | 22.35 | 21.97 | 21.97 | 62,778 | -0.22(-0.97%) |
Feb 22, 2013 | 22.22 | 22.22 | 22.07 | 22.18 | 24,084 | -0.01(-0.06%) |
Feb 21, 2013 | 22.19 | 22.30 | 22.18 | 22.20 | 9,574 | -0.23(-1.02%) |
Feb 20, 2013 | 22.73 | 22.75 | 22.38 | 22.43 | 69,465 | -0.30(-1.32%) |
Feb 19, 2013 | 22.68 | 22.76 | 22.64 | 22.73 | 25,440 | +0.16(+0.69%) |
Feb 15, 2013 | 22.70 | 22.74 | 22.47 | 22.57 | 19,959 | -0.22(-0.97%) |
Feb 14, 2013 | 22.81 | 22.86 | 22.75 | 22.79 | 41,237 | -0.21(-0.91%) |
Feb 13, 2013 | 23.12 | 23.16 | 22.93 | 23.00 | 12,650 | +0.09(+0.40%) |
Feb 12, 2013 | 22.82 | 22.95 | 22.78 | 22.91 | 46,429 | -0.02(-0.09%) |
Feb 11, 2013 | 23.01 | 23.01 | 22.91 | 22.93 | 159,614 | -0.07(-0.29%) |
Feb 08, 2013 | 22.93 | 23.03 | 22.93 | 22.99 | 16,855 | +0.09(+0.41%) |
Feb 07, 2013 | 23.02 | 23.02 | 22.86 | 22.90 | 13,170 | -0.22(-0.93%) |
Feb 06, 2013 | 23.14 | 23.21 | 23.08 | 23.12 | 21,795 | -0.12(-0.53%) |
Feb 04, 2013 | 23.21 | 23.40 | 23.10 | 23.24 | 59,175 | -0.21(-0.89%) |