Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.07 | 23.27 | 23.00 | 23.14 | 2,358,609 | +0.22(+0.95%) |
Apr 29, 2013 | 23.11 | 23.13 | 22.65 | 22.92 | 2,075,425 | -0.04(-0.18%) |
Apr 26, 2013 | 23.24 | 23.17 | 22.73 | 22.96 | 1,899,024 | -0.21(-0.90%) |
Apr 25, 2013 | 23.35 | 23.53 | 23.11 | 23.17 | 2,124,314 | -0.04(-0.17%) |
Apr 24, 2013 | 23.07 | 23.43 | 22.99 | 23.21 | 1,997,185 | +0.17(+0.73%) |
Apr 23, 2013 | 22.89 | 23.14 | 22.87 | 23.04 | 1,624,603 | +0.15(+0.65%) |
Apr 22, 2013 | 23.04 | 23.10 | 22.83 | 22.89 | 2,012,006 | -0.00(-0.02%) |
Apr 19, 2013 | 22.64 | 23.24 | 22.55 | 22.89 | 2,162,142 | +0.31(+1.36%) |
Apr 18, 2013 | 22.55 | 22.66 | 22.37 | 22.59 | 1,909,785 | +0.06(+0.25%) |
Apr 17, 2013 | 22.71 | 22.72 | 22.38 | 22.53 | 2,127,086 | -0.17(-0.75%) |
Apr 16, 2013 | 22.46 | 22.82 | 22.37 | 22.70 | 1,743,579 | +0.44(+1.99%) |
Apr 15, 2013 | 22.41 | 22.62 | 22.19 | 22.26 | 1,930,049 | -0.26(-1.16%) |
Apr 12, 2013 | 22.53 | 22.67 | 22.32 | 22.52 | 2,263,557 | -0.11(-0.48%) |
Apr 11, 2013 | 22.73 | 22.73 | 22.50 | 22.63 | 1,831,999 | -0.05(-0.23%) |
Apr 10, 2013 | 22.83 | 22.93 | 22.57 | 22.68 | 2,014,238 | -0.13(-0.58%) |
Apr 09, 2013 | 22.72 | 23.02 | 22.62 | 22.81 | 2,179,019 | +0.16(+0.69%) |
Apr 08, 2013 | 22.43 | 22.75 | 22.08 | 22.66 | 2,433,086 | +0.60(+2.70%) |
Apr 05, 2013 | 22.12 | 22.26 | 21.93 | 22.06 | 2,243,784 | -0.21(-0.94%) |
Apr 04, 2013 | 22.22 | 22.35 | 22.08 | 22.27 | 1,726,474 | -0.03(-0.14%) |
Apr 03, 2013 | 22.83 | 22.87 | 22.07 | 22.30 | 2,854,923 | -0.50(-2.17%) |
Apr 02, 2013 | 22.95 | 23.04 | 22.74 | 22.80 | 2,192,272 | -0.15(-0.65%) |
Apr 01, 2013 | 22.92 | 23.00 | 22.77 | 22.95 | 2,140,200 | +0.19(+0.83%) |
Mar 28, 2013 | 22.57 | 22.87 | 22.44 | 22.76 | 2,412,976 | +0.17(+0.77%) |
Mar 27, 2013 | 22.52 | 22.70 | 22.46 | 22.58 | 1,890,796 | -0.02(-0.11%) |
Mar 26, 2013 | 22.72 | 22.72 | 22.50 | 22.61 | 1,680,273 | +0.04(+0.20%) |
Mar 25, 2013 | 22.68 | 23.04 | 22.50 | 22.56 | 2,729,523 | -0.06(-0.29%) |
Mar 22, 2013 | 22.41 | 22.93 | 22.37 | 22.63 | 3,351,631 | +0.29(+1.28%) |
Mar 21, 2013 | 22.09 | 22.60 | 22.08 | 22.34 | 2,444,800 | +0.23(+1.02%) |
Mar 20, 2013 | 21.88 | 22.16 | 21.76 | 22.12 | 2,158,916 | +0.34(+1.57%) |
Mar 19, 2013 | 21.74 | 21.85 | 21.67 | 21.77 | 1,925,415 | +0.01(+0.06%) |
Mar 18, 2013 | 21.61 | 21.83 | 21.61 | 21.76 | 1,584,094 | -0.02(-0.11%) |
Mar 15, 2013 | 21.85 | 21.88 | 21.56 | 21.79 | 3,487,928 | +0.08(+0.35%) |
Mar 14, 2013 | 21.73 | 21.80 | 21.64 | 21.71 | 2,416,584 | -0.03(-0.15%) |
Mar 13, 2013 | 21.91 | 21.96 | 21.70 | 21.74 | 2,115,695 | -0.16(-0.72%) |
Mar 12, 2013 | 21.96 | 22.07 | 21.75 | 21.90 | 2,059,779 | -0.03(-0.13%) |
Mar 11, 2013 | 21.89 | 22.02 | 21.79 | 21.93 | 1,863,243 | +0.03(+0.15%) |
Mar 08, 2013 | 21.82 | 21.91 | 21.72 | 21.90 | 2,336,421 | +0.14(+0.63%) |
Mar 07, 2013 | 21.73 | 21.88 | 21.58 | 21.76 | 2,189,790 | +0.00(+0.00%) |
Mar 06, 2013 | 22.15 | 22.17 | 21.48 | 21.76 | 4,378,317 | -0.33(-1.48%) |
Mar 05, 2013 | 22.11 | 22.26 | 21.94 | 22.08 | 2,539,055 | +0.09(+0.40%) |
Mar 04, 2013 | 21.88 | 22.14 | 21.85 | 22.00 | 2,022,336 | +0.08(+0.39%) |
Mar 01, 2013 | 21.96 | 22.12 | 21.85 | 21.91 | 1,781,943 | -0.15(-0.68%) |
Feb 28, 2013 | 22.10 | 22.20 | 22.02 | 22.06 | 1,530,718 | +0.00(+0.00%) |
Feb 27, 2013 | 21.91 | 22.18 | 21.80 | 22.06 | 1,801,691 | +0.15(+0.68%) |
Feb 26, 2013 | 21.67 | 21.96 | 21.65 | 21.91 | 1,738,749 | +0.33(+1.55%) |
Feb 25, 2013 | 21.82 | 22.03 | 21.57 | 21.58 | 2,284,948 | -0.18(-0.82%) |
Feb 22, 2013 | 21.76 | 21.88 | 21.68 | 21.75 | 2,054,364 | +0.07(+0.32%) |
Feb 21, 2013 | 21.56 | 21.76 | 21.42 | 21.69 | 2,485,366 | +0.05(+0.22%) |
Feb 20, 2013 | 21.89 | 22.03 | 21.63 | 21.64 | 2,598,110 | -0.25(-1.12%) |
Feb 19, 2013 | 21.66 | 21.93 | 21.65 | 21.88 | 2,157,861 | +0.19(+0.87%) |
Feb 15, 2013 | 22.04 | 22.11 | 21.58 | 21.69 | 3,419,886 | -0.26(-1.17%) |
Feb 14, 2013 | 21.92 | 22.23 | 21.89 | 21.95 | 2,828,754 | +0.06(+0.29%) |
Feb 13, 2013 | 21.86 | 21.96 | 21.73 | 21.89 | 2,397,119 | +0.09(+0.43%) |
Feb 12, 2013 | 21.71 | 21.79 | 21.46 | 21.79 | 3,003,947 | +0.16(+0.73%) |
Feb 11, 2013 | 21.56 | 21.72 | 21.42 | 21.64 | 2,997,792 | +0.30(+1.40%) |
Feb 08, 2013 | 21.09 | 21.38 | 21.09 | 21.34 | 2,500,520 | +0.29(+1.40%) |
Feb 07, 2013 | 21.10 | 21.30 | 20.89 | 21.05 | 2,530,044 | -0.07(-0.32%) |
Feb 06, 2013 | 21.27 | 21.31 | 20.96 | 21.11 | 1,923,668 | -0.15(-0.72%) |
Feb 04, 2013 | 21.06 | 21.34 | 21.04 | 21.27 | 1,673,247 | +0.09(+0.44%) |