Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.70 | 20.77 | 20.59 | 20.73 | 1,846,873 | -0.02(-0.08%) |
Apr 29, 2013 | 20.77 | 20.79 | 20.67 | 20.75 | 1,242,892 | +0.09(+0.46%) |
Apr 26, 2013 | 20.75 | 20.79 | 20.53 | 20.66 | 5,102,786 | -0.13(-0.64%) |
Apr 25, 2013 | 20.75 | 20.87 | 20.70 | 20.79 | 1,620,352 | +0.05(+0.23%) |
Apr 24, 2013 | 20.52 | 20.74 | 20.48 | 20.74 | 4,467,324 | +0.25(+1.23%) |
Apr 23, 2013 | 20.38 | 20.52 | 20.31 | 20.49 | 2,574,027 | +0.25(+1.24%) |
Apr 22, 2013 | 20.28 | 20.30 | 20.05 | 20.24 | 1,889,577 | -0.01(-0.04%) |
Apr 19, 2013 | 20.03 | 20.26 | 19.98 | 20.25 | 1,225,814 | +0.25(+1.26%) |
Apr 18, 2013 | 20.16 | 20.51 | 19.91 | 20.00 | 2,958,367 | -0.20(-0.97%) |
Apr 17, 2013 | 20.43 | 20.44 | 20.04 | 20.19 | 2,824,646 | -0.40(-1.95%) |
Apr 16, 2013 | 20.58 | 20.59 | 20.38 | 20.59 | 1,688,745 | +0.23(+1.12%) |
Apr 15, 2013 | 20.85 | 20.90 | 20.32 | 20.37 | 4,378,520 | -0.54(-2.59%) |
Apr 12, 2013 | 20.90 | 21.06 | 20.81 | 20.91 | 7,504,346 | -0.26(-1.22%) |
Apr 11, 2013 | 21.14 | 21.23 | 21.03 | 21.17 | 3,454,515 | -0.04(-0.19%) |
Apr 10, 2013 | 20.95 | 21.21 | 20.93 | 21.21 | 4,285,045 | +0.33(+1.58%) |
Apr 09, 2013 | 20.79 | 20.96 | 20.74 | 20.88 | 1,838,949 | +0.09(+0.45%) |
Apr 08, 2013 | 20.60 | 20.80 | 20.46 | 20.78 | 1,503,138 | +0.17(+0.84%) |
Apr 05, 2013 | 20.38 | 20.63 | 20.26 | 20.61 | 1,791,667 | +0.00(+0.00%) |
Apr 04, 2013 | 20.56 | 20.63 | 20.48 | 20.61 | 1,522,762 | +0.10(+0.50%) |
Apr 03, 2013 | 20.84 | 20.87 | 20.44 | 20.51 | 2,156,874 | -0.31(-1.47%) |
Apr 02, 2013 | 21.04 | 21.04 | 20.79 | 20.81 | 2,097,471 | -0.12(-0.56%) |
Apr 01, 2013 | 21.17 | 21.21 | 20.87 | 20.93 | 2,325,365 | -0.22(-1.04%) |
Mar 28, 2013 | 21.19 | 21.20 | 21.06 | 21.15 | 2,563,073 | -0.04(-0.19%) |
Mar 27, 2013 | 21.14 | 21.20 | 20.99 | 21.19 | 1,608,328 | -0.05(-0.26%) |
Mar 26, 2013 | 21.25 | 21.25 | 21.12 | 21.25 | 1,723,200 | +0.11(+0.52%) |
Mar 25, 2013 | 21.24 | 21.26 | 21.05 | 21.14 | 2,089,069 | -0.02(-0.07%) |
Mar 22, 2013 | 21.14 | 21.21 | 21.06 | 21.15 | 2,203,369 | +0.04(+0.19%) |
Mar 21, 2013 | 21.24 | 21.28 | 20.92 | 21.11 | 2,795,731 | -0.19(-0.88%) |
Mar 20, 2013 | 21.27 | 21.32 | 21.21 | 21.30 | 2,265,853 | +0.17(+0.82%) |
Mar 19, 2013 | 21.25 | 21.27 | 21.03 | 21.13 | 2,117,435 | -0.02(-0.07%) |
Mar 18, 2013 | 21.14 | 21.24 | 21.00 | 21.14 | 1,837,120 | -0.20(-0.92%) |
Mar 15, 2013 | 21.30 | 21.36 | 21.19 | 21.34 | 2,801,086 | +0.04(+0.17%) |
Mar 14, 2013 | 21.19 | 21.31 | 21.19 | 21.30 | 3,175,502 | +0.15(+0.70%) |
Mar 13, 2013 | 21.06 | 21.19 | 21.03 | 21.16 | 1,428,428 | +0.10(+0.48%) |
Mar 12, 2013 | 21.12 | 21.19 | 21.01 | 21.05 | 1,547,126 | -0.12(-0.55%) |
Mar 11, 2013 | 21.03 | 21.19 | 21.00 | 21.17 | 2,511,581 | +0.16(+0.78%) |
Mar 08, 2013 | 21.07 | 21.14 | 20.92 | 21.01 | 6,526,509 | +0.08(+0.37%) |
Mar 07, 2013 | 20.65 | 20.95 | 20.65 | 20.93 | 2,085,910 | +0.23(+1.10%) |
Mar 06, 2013 | 20.72 | 20.76 | 20.64 | 20.70 | 1,729,150 | +0.09(+0.42%) |
Mar 05, 2013 | 20.56 | 20.75 | 20.55 | 20.62 | 2,255,922 | +0.09(+0.46%) |
Mar 04, 2013 | 20.30 | 20.55 | 20.24 | 20.52 | 2,579,672 | +0.18(+0.88%) |
Mar 01, 2013 | 20.22 | 20.40 | 20.04 | 20.34 | 2,165,715 | +0.00(+0.00%) |
Feb 28, 2013 | 20.24 | 20.47 | 20.22 | 20.34 | 2,399,681 | +0.07(+0.35%) |
Feb 27, 2013 | 20.01 | 20.31 | 19.97 | 20.27 | 1,504,731 | +0.27(+1.33%) |
Feb 26, 2013 | 20.00 | 20.07 | 19.79 | 20.01 | 2,572,239 | -0.37(-1.80%) |
Feb 22, 2013 | 20.19 | 20.38 | 20.19 | 20.37 | 1,625,955 | +0.23(+1.13%) |
Feb 21, 2013 | 20.34 | 20.36 | 20.08 | 20.15 | 2,802,576 | -0.24(-1.19%) |
Feb 20, 2013 | 20.71 | 20.72 | 20.37 | 20.39 | 1,565,589 | -0.28(-1.36%) |
Feb 19, 2013 | 20.58 | 20.69 | 20.54 | 20.67 | 1,681,266 | +0.16(+0.76%) |
Feb 15, 2013 | 20.59 | 20.64 | 20.48 | 20.51 | 1,229,433 | -0.07(-0.34%) |
Feb 14, 2013 | 20.60 | 20.65 | 20.55 | 20.58 | 1,200,819 | -0.05(-0.27%) |
Feb 13, 2013 | 20.70 | 20.72 | 20.56 | 20.64 | 2,940,461 | -0.01(-0.04%) |
Feb 12, 2013 | 20.47 | 20.68 | 20.45 | 20.65 | 1,574,390 | +0.16(+0.80%) |
Feb 11, 2013 | 20.45 | 20.51 | 20.35 | 20.48 | 1,524,549 | +0.07(+0.35%) |
Feb 08, 2013 | 20.32 | 20.44 | 20.30 | 20.41 | 1,372,462 | +0.05(+0.27%) |
Feb 07, 2013 | 20.37 | 20.45 | 20.20 | 20.36 | 1,248,293 | +0.01(+0.04%) |
Feb 06, 2013 | 20.19 | 20.35 | 20.15 | 20.35 | 1,951,147 | +0.32(+1.60%) |
Feb 04, 2013 | 20.17 | 20.17 | 19.97 | 20.03 | 1,286,567 | -0.20(-0.97%) |