Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.52 | 24.52 | 24.29 | 24.35 | 449,870 | -0.08(-0.33%) |
Apr 29, 2013 | 23.95 | 24.53 | 23.91 | 24.43 | 503,643 | +0.64(+2.68%) |
Apr 26, 2013 | 23.76 | 24.20 | 23.59 | 23.79 | 280,748 | -0.01(-0.04%) |
Apr 25, 2013 | 24.15 | 24.46 | 23.75 | 23.80 | 323,014 | -0.32(-1.33%) |
Apr 24, 2013 | 23.99 | 24.29 | 23.92 | 24.12 | 201,462 | +0.24(+0.99%) |
Apr 23, 2013 | 23.69 | 24.04 | 23.47 | 23.89 | 383,580 | +0.20(+0.82%) |
Apr 22, 2013 | 23.51 | 23.78 | 23.34 | 23.69 | 177,963 | +0.28(+1.20%) |
Apr 19, 2013 | 23.54 | 23.64 | 23.32 | 23.41 | 204,079 | -0.05(-0.22%) |
Apr 18, 2013 | 23.31 | 23.55 | 23.13 | 23.46 | 292,134 | +0.14(+0.59%) |
Apr 17, 2013 | 23.23 | 23.38 | 22.98 | 23.33 | 226,356 | -0.03(-0.12%) |
Apr 16, 2013 | 23.19 | 23.46 | 23.13 | 23.35 | 159,184 | +0.25(+1.07%) |
Apr 15, 2013 | 23.29 | 23.36 | 23.01 | 23.11 | 253,572 | -0.31(-1.32%) |
Apr 12, 2013 | 23.24 | 23.45 | 23.01 | 23.42 | 251,977 | +0.02(+0.10%) |
Apr 11, 2013 | 23.49 | 23.72 | 23.35 | 23.39 | 228,641 | -0.10(-0.44%) |
Apr 10, 2013 | 23.46 | 23.70 | 23.39 | 23.50 | 232,916 | +0.07(+0.32%) |
Apr 09, 2013 | 23.31 | 23.61 | 23.24 | 23.42 | 321,190 | +0.16(+0.69%) |
Apr 08, 2013 | 23.14 | 23.34 | 23.07 | 23.26 | 264,711 | +0.19(+0.82%) |
Apr 05, 2013 | 22.52 | 23.38 | 22.14 | 23.07 | 371,607 | +0.42(+1.85%) |
Apr 04, 2013 | 22.22 | 22.67 | 22.03 | 22.65 | 452,717 | +0.38(+1.73%) |
Apr 03, 2013 | 23.08 | 23.25 | 22.02 | 22.27 | 601,679 | -0.84(-3.65%) |
Apr 02, 2013 | 23.57 | 23.61 | 23.11 | 23.11 | 264,960 | -0.41(-1.73%) |
Apr 01, 2013 | 23.80 | 23.80 | 23.47 | 23.52 | 244,714 | -0.28(-1.18%) |
Mar 28, 2013 | 23.78 | 23.81 | 22.99 | 23.80 | 417,036 | +0.28(+1.17%) |
Mar 27, 2013 | 23.70 | 23.74 | 23.40 | 23.53 | 224,857 | -0.28(-1.18%) |
Mar 26, 2013 | 23.80 | 23.81 | 23.50 | 23.81 | 202,649 | +0.14(+0.58%) |
Mar 25, 2013 | 23.76 | 24.02 | 23.60 | 23.67 | 273,789 | -0.12(-0.51%) |
Mar 22, 2013 | 23.73 | 24.00 | 23.63 | 23.79 | 223,713 | +0.10(+0.44%) |
Mar 21, 2013 | 23.45 | 23.99 | 23.27 | 23.69 | 305,723 | +0.22(+0.96%) |
Mar 20, 2013 | 23.33 | 23.55 | 23.13 | 23.46 | 322,111 | +0.30(+1.31%) |
Mar 19, 2013 | 23.39 | 23.41 | 22.91 | 23.16 | 182,590 | -0.18(-0.79%) |
Mar 18, 2013 | 23.01 | 23.49 | 22.95 | 23.34 | 322,285 | +0.07(+0.32%) |
Mar 15, 2013 | 22.79 | 23.30 | 22.70 | 23.27 | 542,133 | +0.43(+1.89%) |
Mar 14, 2013 | 22.69 | 22.94 | 22.68 | 22.84 | 236,221 | +0.20(+0.89%) |
Mar 13, 2013 | 22.56 | 22.77 | 22.41 | 22.64 | 239,365 | +0.05(+0.20%) |
Mar 12, 2013 | 22.64 | 22.68 | 22.31 | 22.59 | 239,015 | +0.00(+0.00%) |
Mar 11, 2013 | 22.18 | 22.61 | 22.11 | 22.59 | 368,197 | +0.37(+1.68%) |
Mar 08, 2013 | 22.26 | 22.34 | 22.04 | 22.22 | 319,131 | +0.02(+0.08%) |
Mar 07, 2013 | 22.11 | 22.32 | 22.03 | 22.20 | 273,818 | +0.10(+0.47%) |
Mar 06, 2013 | 22.60 | 22.61 | 21.90 | 22.10 | 378,308 | -0.42(-1.86%) |
Mar 05, 2013 | 22.33 | 22.61 | 22.12 | 22.52 | 309,958 | +0.17(+0.77%) |
Mar 04, 2013 | 22.39 | 22.39 | 22.01 | 22.34 | 421,536 | -0.13(-0.56%) |
Mar 01, 2013 | 22.41 | 22.59 | 22.20 | 22.47 | 525,157 | -0.02(-0.10%) |
Feb 28, 2013 | 22.37 | 22.61 | 22.37 | 22.49 | 446,821 | +0.17(+0.75%) |
Feb 27, 2013 | 22.06 | 22.43 | 22.00 | 22.33 | 526,344 | +0.25(+1.12%) |
Feb 26, 2013 | 22.02 | 22.14 | 21.75 | 22.08 | 588,933 | +0.05(+0.23%) |
Feb 25, 2013 | 22.27 | 22.29 | 21.68 | 22.03 | 1,600,298 | -0.57(-2.52%) |
Feb 22, 2013 | 23.10 | 23.29 | 22.41 | 22.60 | 1,188,024 | -0.47(-2.04%) |
Feb 21, 2013 | 24.07 | 24.10 | 22.72 | 23.07 | 903,895 | -1.12(-4.63%) |
Feb 20, 2013 | 24.41 | 24.47 | 24.13 | 24.19 | 527,865 | -0.18(-0.75%) |
Feb 19, 2013 | 24.40 | 24.47 | 24.15 | 24.37 | 337,691 | +0.11(+0.45%) |
Feb 15, 2013 | 24.04 | 24.47 | 24.04 | 24.26 | 419,410 | +0.15(+0.62%) |
Feb 14, 2013 | 23.98 | 24.14 | 23.88 | 24.11 | 263,472 | +0.14(+0.60%) |
Feb 13, 2013 | 23.64 | 23.97 | 23.56 | 23.97 | 292,415 | +0.40(+1.68%) |
Feb 12, 2013 | 23.76 | 23.76 | 23.38 | 23.57 | 270,208 | -0.14(-0.58%) |
Feb 11, 2013 | 23.52 | 23.74 | 23.46 | 23.71 | 260,574 | +0.28(+1.20%) |
Feb 08, 2013 | 23.34 | 23.44 | 23.21 | 23.43 | 219,031 | +0.17(+0.72%) |
Feb 07, 2013 | 22.92 | 23.29 | 22.92 | 23.26 | 237,638 | +0.19(+0.82%) |
Feb 06, 2013 | 22.83 | 23.07 | 22.80 | 23.07 | 202,041 | +0.13(+0.55%) |
Feb 04, 2013 | 23.00 | 23.16 | 22.87 | 22.95 | 448,774 | -0.01(-0.03%) |