Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.18 | 22.45 | 22.12 | 22.39 | 0 | +0.28(+1.25%) |
Apr 29, 2013 | 21.55 | 22.18 | 21.55 | 22.12 | 20,582 | +0.59(+2.73%) |
Apr 26, 2013 | 21.70 | 21.70 | 21.51 | 21.53 | 18,272 | -0.25(-1.13%) |
Apr 25, 2013 | 21.84 | 22.13 | 21.68 | 21.78 | 0 | -0.07(-0.33%) |
Apr 24, 2013 | 21.93 | 21.93 | 21.65 | 21.85 | 7,614 | -0.17(-0.76%) |
Apr 23, 2013 | 21.82 | 22.03 | 21.67 | 22.02 | 8,855 | +0.43(+1.98%) |
Apr 22, 2013 | 22.22 | 22.22 | 21.53 | 21.59 | 9,007 | -0.38(-1.72%) |
Apr 19, 2013 | 21.52 | 22.05 | 21.39 | 21.97 | 21,035 | +0.39(+1.81%) |
Apr 18, 2013 | 21.34 | 21.64 | 21.21 | 21.57 | 22,373 | +0.32(+1.50%) |
Apr 17, 2013 | 21.23 | 21.40 | 20.74 | 21.26 | 51,906 | -0.09(-0.44%) |
Apr 16, 2013 | 21.29 | 21.63 | 21.20 | 21.35 | 55,320 | +0.31(+1.48%) |
Apr 15, 2013 | 21.81 | 21.81 | 20.89 | 21.04 | 34,788 | -0.89(-4.07%) |
Apr 12, 2013 | 22.05 | 22.10 | 21.82 | 21.93 | 33,422 | -0.16(-0.72%) |
Apr 11, 2013 | 22.07 | 22.11 | 21.90 | 22.09 | 26,759 | -0.01(-0.07%) |
Apr 10, 2013 | 21.93 | 22.11 | 21.78 | 22.10 | 40,355 | +0.27(+1.23%) |
Apr 09, 2013 | 22.11 | 22.11 | 21.84 | 21.84 | 15,605 | -0.31(-1.41%) |
Apr 08, 2013 | 22.02 | 22.18 | 21.76 | 22.15 | 11,040 | +0.25(+1.16%) |
Apr 05, 2013 | 21.67 | 22.03 | 21.53 | 21.89 | 15,567 | -0.08(-0.36%) |
Apr 04, 2013 | 22.13 | 22.13 | 21.89 | 21.97 | 23,651 | -0.06(-0.26%) |
Apr 03, 2013 | 22.46 | 22.63 | 21.89 | 22.03 | 15,984 | -0.33(-1.46%) |
Apr 02, 2013 | 22.62 | 22.89 | 22.31 | 22.36 | 22,322 | -0.11(-0.48%) |
Apr 01, 2013 | 22.89 | 22.89 | 22.15 | 22.47 | 41,772 | -0.36(-1.59%) |
Mar 28, 2013 | 23.18 | 23.18 | 22.83 | 22.83 | 25,803 | -0.29(-1.25%) |
Mar 27, 2013 | 23.08 | 23.20 | 22.89 | 23.12 | 22,645 | -0.06(-0.25%) |
Mar 26, 2013 | 23.16 | 23.18 | 22.97 | 23.18 | 13,304 | +0.05(+0.22%) |
Mar 25, 2013 | 23.10 | 23.16 | 23.00 | 23.13 | 14,758 | +0.08(+0.35%) |
Mar 22, 2013 | 23.01 | 23.10 | 22.89 | 23.05 | 25,005 | +0.19(+0.82%) |
Mar 21, 2013 | 22.91 | 22.97 | 22.66 | 22.86 | 23,521 | -0.14(-0.63%) |
Mar 20, 2013 | 23.08 | 23.08 | 22.84 | 23.00 | 7,572 | +0.02(+0.09%) |
Mar 19, 2013 | 23.09 | 23.14 | 22.70 | 22.98 | 10,362 | -0.05(-0.22%) |
Mar 18, 2013 | 22.68 | 23.05 | 22.68 | 23.03 | 16,870 | +0.05(+0.22%) |
Mar 15, 2013 | 22.99 | 23.09 | 22.51 | 22.98 | 66,865 | +0.04(+0.19%) |
Mar 14, 2013 | 22.87 | 22.95 | 22.79 | 22.94 | 17,366 | +0.07(+0.29%) |
Mar 13, 2013 | 22.44 | 22.94 | 22.44 | 22.87 | 12,538 | +0.10(+0.45%) |
Mar 12, 2013 | 22.82 | 22.82 | 22.47 | 22.77 | 66,007 | -0.11(-0.48%) |
Mar 11, 2013 | 22.82 | 23.05 | 22.71 | 22.88 | 13,737 | +0.06(+0.25%) |
Mar 08, 2013 | 23.15 | 23.15 | 22.73 | 22.82 | 49,286 | -0.16(-0.69%) |
Mar 07, 2013 | 22.86 | 23.12 | 22.63 | 22.98 | 30,166 | -0.01(-0.03%) |
Mar 06, 2013 | 22.80 | 23.09 | 22.67 | 22.99 | 21,180 | +0.18(+0.79%) |
Mar 05, 2013 | 22.63 | 22.83 | 22.34 | 22.81 | 36,314 | +0.33(+1.48%) |
Mar 04, 2013 | 22.38 | 22.63 | 22.19 | 22.47 | 45,153 | +0.11(+0.49%) |
Mar 01, 2013 | 22.07 | 22.50 | 22.00 | 22.36 | 12,352 | +0.07(+0.33%) |
Feb 28, 2013 | 22.17 | 22.47 | 21.94 | 22.29 | 30,039 | +0.17(+0.79%) |
Feb 27, 2013 | 22.00 | 22.34 | 22.00 | 22.12 | 37,631 | +0.16(+0.73%) |
Feb 26, 2013 | 21.83 | 22.08 | 21.80 | 21.96 | 14,983 | +0.30(+1.37%) |
Feb 25, 2013 | 22.21 | 22.34 | 21.63 | 21.66 | 38,943 | -0.41(-1.84%) |
Feb 22, 2013 | 21.97 | 22.14 | 21.77 | 22.07 | 28,789 | +0.27(+1.23%) |
Feb 21, 2013 | 21.87 | 22.25 | 21.75 | 21.80 | 49,646 | -0.01(-0.03%) |
Feb 20, 2013 | 22.06 | 22.32 | 21.75 | 21.81 | 54,051 | -0.18(-0.82%) |
Feb 19, 2013 | 21.78 | 22.21 | 21.67 | 21.99 | 35,183 | +0.29(+1.34%) |
Feb 15, 2013 | 21.93 | 21.93 | 21.59 | 21.70 | 37,540 | -0.08(-0.37%) |
Feb 14, 2013 | 21.56 | 21.81 | 21.49 | 21.78 | 24,787 | +0.13(+0.60%) |
Feb 13, 2013 | 22.06 | 22.06 | 21.31 | 21.65 | 32,734 | -0.32(-1.45%) |
Feb 12, 2013 | 21.90 | 22.06 | 21.72 | 21.97 | 16,510 | +0.04(+0.20%) |
Feb 11, 2013 | 21.78 | 22.00 | 21.54 | 21.92 | 18,867 | +0.20(+0.90%) |
Feb 08, 2013 | 21.63 | 21.91 | 21.52 | 21.73 | 15,027 | +0.09(+0.44%) |
Feb 07, 2013 | 21.90 | 22.10 | 21.41 | 21.63 | 15,607 | -0.21(-0.96%) |
Feb 06, 2013 | 21.97 | 22.05 | 21.75 | 21.84 | 13,731 | +0.27(+1.24%) |
Feb 04, 2013 | 21.94 | 21.97 | 21.55 | 21.57 | 23,153 | -0.49(-2.20%) |