Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.89 | 22.10 | 21.83 | 22.09 | 597,774 | +0.18(+0.81%) |
Apr 29, 2013 | 21.63 | 21.92 | 21.57 | 21.91 | 890,815 | +0.30(+1.39%) |
Apr 26, 2013 | 21.63 | 21.73 | 21.60 | 21.61 | 542,158 | -0.04(-0.19%) |
Apr 25, 2013 | 21.58 | 21.81 | 21.54 | 21.65 | 492,017 | +0.09(+0.41%) |
Apr 24, 2013 | 21.59 | 21.65 | 21.43 | 21.57 | 488,888 | -0.03(-0.13%) |
Apr 23, 2013 | 21.50 | 21.59 | 21.42 | 21.59 | 439,043 | +0.16(+0.74%) |
Apr 22, 2013 | 21.40 | 21.47 | 21.11 | 21.44 | 439,059 | +0.06(+0.29%) |
Apr 19, 2013 | 21.00 | 21.39 | 20.98 | 21.37 | 489,796 | +0.38(+1.79%) |
Apr 18, 2013 | 21.05 | 21.15 | 20.90 | 21.00 | 497,496 | +0.01(+0.03%) |
Apr 17, 2013 | 21.15 | 21.15 | 20.85 | 20.99 | 549,372 | -0.21(-1.00%) |
Apr 16, 2013 | 21.05 | 21.21 | 20.88 | 21.20 | 735,120 | +0.29(+1.41%) |
Apr 15, 2013 | 21.11 | 21.24 | 20.91 | 20.91 | 1,012,671 | -0.25(-1.20%) |
Apr 12, 2013 | 21.15 | 21.34 | 21.15 | 21.16 | 738,746 | -0.06(-0.29%) |
Apr 11, 2013 | 21.22 | 21.25 | 21.14 | 21.22 | 564,673 | +0.00(+0.00%) |
Apr 10, 2013 | 21.02 | 21.27 | 20.98 | 21.22 | 722,610 | +0.26(+1.24%) |
Apr 09, 2013 | 21.12 | 21.19 | 20.96 | 20.96 | 584,737 | -0.11(-0.52%) |
Apr 08, 2013 | 20.92 | 21.08 | 20.87 | 21.07 | 1,029,345 | +0.16(+0.75%) |
Apr 05, 2013 | 20.70 | 20.94 | 20.65 | 20.91 | 1,044,442 | +0.01(+0.03%) |
Apr 04, 2013 | 20.86 | 20.94 | 20.83 | 20.91 | 939,929 | +0.07(+0.33%) |
Apr 03, 2013 | 20.83 | 20.92 | 20.81 | 20.84 | 955,978 | +0.02(+0.10%) |
Apr 02, 2013 | 20.87 | 20.94 | 20.75 | 20.82 | 714,379 | +0.02(+0.10%) |
Apr 01, 2013 | 20.76 | 20.87 | 20.68 | 20.80 | 973,915 | +0.02(+0.10%) |
Mar 28, 2013 | 20.66 | 20.89 | 20.65 | 20.78 | 1,343,770 | +0.17(+0.83%) |
Mar 27, 2013 | 20.54 | 20.70 | 20.46 | 20.61 | 1,092,355 | +0.03(+0.13%) |
Mar 26, 2013 | 20.44 | 20.63 | 20.43 | 20.58 | 1,171,732 | +0.23(+1.11%) |
Mar 25, 2013 | 20.38 | 20.55 | 20.31 | 20.35 | 776,445 | +0.03(+0.13%) |
Mar 22, 2013 | 20.28 | 20.41 | 20.21 | 20.33 | 601,444 | +0.08(+0.37%) |
Mar 21, 2013 | 20.27 | 20.35 | 20.16 | 20.25 | 415,338 | -0.12(-0.57%) |
Mar 20, 2013 | 20.25 | 20.37 | 20.24 | 20.37 | 481,255 | +0.19(+0.94%) |
Mar 19, 2013 | 20.29 | 20.36 | 20.12 | 20.18 | 522,383 | -0.06(-0.30%) |
Mar 18, 2013 | 20.30 | 20.40 | 20.23 | 20.24 | 570,836 | -0.20(-0.96%) |
Mar 15, 2013 | 20.37 | 20.50 | 20.28 | 20.43 | 1,364,736 | +0.05(+0.23%) |
Mar 14, 2013 | 20.29 | 20.43 | 20.22 | 20.39 | 876,678 | +0.16(+0.77%) |
Mar 13, 2013 | 20.24 | 20.36 | 20.21 | 20.23 | 826,388 | -0.01(-0.07%) |
Mar 12, 2013 | 20.37 | 20.45 | 20.23 | 20.24 | 544,726 | -0.14(-0.70%) |
Mar 11, 2013 | 20.35 | 20.49 | 20.35 | 20.39 | 573,614 | -0.04(-0.20%) |
Mar 08, 2013 | 20.69 | 20.69 | 20.36 | 20.43 | 913,207 | -0.14(-0.66%) |
Mar 07, 2013 | 20.63 | 20.73 | 20.54 | 20.56 | 697,946 | -0.03(-0.13%) |
Mar 06, 2013 | 20.62 | 20.63 | 20.50 | 20.59 | 820,805 | +0.03(+0.13%) |
Mar 05, 2013 | 20.39 | 20.61 | 20.34 | 20.56 | 882,928 | +0.27(+1.34%) |
Mar 04, 2013 | 20.20 | 20.50 | 20.17 | 20.29 | 1,028,301 | +0.05(+0.24%) |
Mar 01, 2013 | 20.10 | 20.28 | 19.98 | 20.24 | 515,762 | +0.09(+0.44%) |
Feb 28, 2013 | 20.05 | 20.28 | 20.03 | 20.16 | 675,283 | +0.07(+0.37%) |
Feb 27, 2013 | 19.78 | 20.13 | 19.76 | 20.08 | 862,573 | +0.34(+1.72%) |
Feb 26, 2013 | 19.62 | 19.82 | 19.52 | 19.74 | 902,357 | -0.05(-0.27%) |
Feb 22, 2013 | 19.38 | 19.85 | 19.38 | 19.80 | 905,674 | +0.42(+2.17%) |
Feb 21, 2013 | 19.41 | 19.48 | 19.28 | 19.38 | 1,230,511 | -0.10(-0.49%) |
Feb 20, 2013 | 19.80 | 19.85 | 19.44 | 19.47 | 1,661,438 | -0.27(-1.38%) |
Feb 19, 2013 | 19.72 | 19.91 | 19.67 | 19.74 | 706,318 | +0.07(+0.35%) |
Feb 15, 2013 | 19.66 | 19.70 | 19.59 | 19.67 | 407,945 | +0.10(+0.52%) |
Feb 14, 2013 | 19.62 | 19.62 | 19.46 | 19.57 | 605,021 | -0.10(-0.52%) |
Feb 13, 2013 | 19.69 | 19.76 | 19.63 | 19.67 | 530,314 | +0.02(+0.10%) |
Feb 12, 2013 | 19.50 | 19.69 | 19.46 | 19.65 | 437,816 | +0.18(+0.91%) |
Feb 11, 2013 | 19.48 | 19.52 | 19.39 | 19.48 | 492,812 | +0.03(+0.17%) |
Feb 08, 2013 | 19.38 | 19.49 | 19.33 | 19.44 | 673,639 | +0.11(+0.56%) |
Feb 07, 2013 | 19.45 | 19.45 | 19.27 | 19.33 | 1,047,570 | -0.08(-0.42%) |
Feb 06, 2013 | 19.45 | 19.45 | 19.31 | 19.42 | 1,114,372 | +0.00(+0.00%) |
Feb 04, 2013 | 19.56 | 19.60 | 19.39 | 19.42 | 581,128 | -0.20(-1.04%) |