Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.90 | 20.97 | 20.74 | 20.94 | 9,397,873 | -0.03(-0.14%) |
Apr 29, 2013 | 20.81 | 21.02 | 20.78 | 20.97 | 6,986,518 | +0.19(+0.91%) |
Apr 26, 2013 | 20.73 | 20.84 | 20.73 | 20.78 | 4,426,097 | +0.05(+0.23%) |
Apr 25, 2013 | 20.43 | 20.84 | 20.38 | 20.73 | 6,865,945 | +0.37(+1.83%) |
Apr 24, 2013 | 20.30 | 20.53 | 20.30 | 20.36 | 5,583,400 | +0.11(+0.55%) |
Apr 23, 2013 | 20.38 | 20.50 | 20.08 | 20.25 | 8,712,610 | +0.01(+0.04%) |
Apr 22, 2013 | 20.25 | 20.33 | 20.09 | 20.24 | 6,641,033 | +0.06(+0.30%) |
Apr 19, 2013 | 20.14 | 20.27 | 20.03 | 20.18 | 7,012,989 | +0.13(+0.64%) |
Apr 18, 2013 | 20.33 | 20.39 | 20.02 | 20.05 | 7,804,564 | -0.26(-1.29%) |
Apr 17, 2013 | 20.43 | 20.46 | 20.21 | 20.31 | 9,318,426 | -0.18(-0.86%) |
Apr 16, 2013 | 20.55 | 20.55 | 20.34 | 20.49 | 7,637,786 | +0.07(+0.36%) |
Apr 15, 2013 | 20.75 | 20.94 | 20.40 | 20.42 | 9,041,042 | -0.44(-2.12%) |
Apr 12, 2013 | 20.87 | 20.91 | 20.78 | 20.86 | 10,093,919 | -0.07(-0.33%) |
Apr 11, 2013 | 20.34 | 20.97 | 20.34 | 20.93 | 18,746,896 | +0.53(+2.59%) |
Apr 10, 2013 | 20.47 | 20.58 | 20.33 | 20.40 | 8,409,223 | -0.06(-0.31%) |
Apr 09, 2013 | 20.39 | 20.69 | 20.10 | 20.46 | 20,171,216 | +0.09(+0.44%) |
Apr 08, 2013 | 20.16 | 20.38 | 20.15 | 20.37 | 9,143,266 | +0.13(+0.66%) |
Apr 05, 2013 | 20.14 | 20.26 | 20.01 | 20.24 | 9,321,666 | -0.11(-0.53%) |
Apr 04, 2013 | 20.21 | 20.36 | 20.20 | 20.35 | 5,686,186 | +0.13(+0.64%) |
Apr 03, 2013 | 20.33 | 20.43 | 20.17 | 20.22 | 9,373,600 | -0.12(-0.59%) |
Apr 02, 2013 | 20.27 | 20.37 | 20.15 | 20.34 | 8,729,915 | +0.20(+1.00%) |
Apr 01, 2013 | 20.12 | 20.29 | 20.05 | 20.14 | 7,690,312 | +0.06(+0.32%) |
Mar 28, 2013 | 20.08 | 20.18 | 19.99 | 20.07 | 10,803,001 | -0.06(-0.30%) |
Mar 27, 2013 | 20.13 | 20.25 | 20.06 | 20.13 | 8,773,442 | -0.06(-0.28%) |
Mar 26, 2013 | 20.27 | 20.28 | 19.98 | 20.19 | 15,495,007 | -0.04(-0.21%) |
Mar 25, 2013 | 20.08 | 20.34 | 20.04 | 20.23 | 19,286,474 | +0.21(+1.07%) |
Mar 22, 2013 | 19.60 | 20.11 | 19.60 | 20.02 | 15,571,019 | +0.43(+2.21%) |
Mar 21, 2013 | 19.38 | 19.67 | 19.33 | 19.58 | 13,283,811 | +0.09(+0.48%) |
Mar 20, 2013 | 19.46 | 19.55 | 19.35 | 19.49 | 14,166,157 | +0.12(+0.64%) |
Mar 19, 2013 | 19.33 | 19.39 | 19.19 | 19.36 | 15,234,359 | +0.06(+0.33%) |
Mar 18, 2013 | 19.13 | 19.44 | 19.11 | 19.30 | 12,278,800 | +0.01(+0.07%) |
Mar 15, 2013 | 19.32 | 19.43 | 19.28 | 19.29 | 11,345,319 | -0.12(-0.62%) |
Mar 14, 2013 | 19.35 | 19.53 | 19.34 | 19.41 | 6,554,958 | +0.08(+0.40%) |
Mar 13, 2013 | 19.16 | 19.36 | 19.14 | 19.33 | 8,604,782 | +0.18(+0.96%) |
Mar 12, 2013 | 19.23 | 19.30 | 19.12 | 19.15 | 9,998,502 | -0.09(-0.45%) |
Mar 11, 2013 | 19.27 | 19.32 | 19.21 | 19.23 | 6,457,913 | -0.05(-0.27%) |
Mar 08, 2013 | 19.22 | 19.32 | 19.12 | 19.28 | 7,673,248 | +0.12(+0.65%) |
Mar 07, 2013 | 19.37 | 19.43 | 19.13 | 19.16 | 10,127,140 | -0.14(-0.71%) |
Mar 06, 2013 | 19.40 | 19.49 | 19.27 | 19.30 | 9,233,639 | -0.10(-0.53%) |
Mar 05, 2013 | 19.45 | 19.48 | 19.33 | 19.40 | 12,070,554 | -0.01(-0.04%) |
Mar 04, 2013 | 19.33 | 19.51 | 19.28 | 19.41 | 8,548,809 | +0.09(+0.49%) |
Mar 01, 2013 | 19.27 | 19.41 | 19.21 | 19.31 | 15,823,730 | +0.00(+0.02%) |
Feb 28, 2013 | 19.33 | 19.50 | 19.28 | 19.31 | 17,670,174 | +0.09(+0.49%) |
Feb 27, 2013 | 18.75 | 19.26 | 18.65 | 19.21 | 14,036,762 | +0.46(+2.47%) |
Feb 26, 2013 | 18.74 | 18.86 | 18.71 | 18.75 | 13,556,004 | +0.04(+0.21%) |
Feb 25, 2013 | 19.07 | 19.12 | 18.71 | 18.71 | 11,916,286 | -0.27(-1.45%) |
Feb 22, 2013 | 19.00 | 19.05 | 18.81 | 18.99 | 10,949,900 | +0.00(+0.02%) |
Feb 21, 2013 | 18.95 | 19.17 | 18.91 | 18.98 | 8,355,504 | -0.04(-0.20%) |
Feb 20, 2013 | 19.36 | 19.38 | 19.02 | 19.02 | 12,058,406 | -0.36(-1.88%) |
Feb 19, 2013 | 19.38 | 19.43 | 19.15 | 19.39 | 9,461,944 | +0.06(+0.31%) |
Feb 15, 2013 | 19.41 | 19.46 | 19.06 | 19.33 | 15,954,226 | -0.09(-0.44%) |
Feb 14, 2013 | 19.29 | 19.47 | 19.29 | 19.41 | 13,676,165 | +0.09(+0.44%) |
Feb 13, 2013 | 19.48 | 19.60 | 19.31 | 19.33 | 6,395,582 | -0.08(-0.42%) |
Feb 12, 2013 | 19.48 | 19.52 | 19.36 | 19.41 | 7,661,041 | -0.04(-0.19%) |
Feb 11, 2013 | 19.54 | 19.57 | 19.41 | 19.44 | 5,864,281 | -0.12(-0.61%) |
Feb 08, 2013 | 19.49 | 19.62 | 19.47 | 19.56 | 8,846,305 | +0.12(+0.64%) |
Feb 07, 2013 | 19.40 | 19.49 | 19.20 | 19.44 | 10,361,062 | -0.03(-0.13%) |
Feb 06, 2013 | 19.47 | 19.59 | 19.38 | 19.47 | 8,220,481 | +0.09(+0.46%) |
Feb 04, 2013 | 19.35 | 19.50 | 19.33 | 19.38 | 9,766,599 | -0.03(-0.13%) |