Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.50 | 23.45 | 22.38 | 23.06 | 1,248,876 | +0.80(+3.58%) |
Apr 29, 2013 | 22.37 | 22.60 | 22.19 | 22.26 | 642,533 | +0.10(+0.46%) |
Apr 26, 2013 | 22.35 | 22.29 | 21.94 | 22.16 | 782,845 | -0.13(-0.58%) |
Apr 25, 2013 | 21.65 | 22.29 | 21.50 | 22.29 | 1,007,980 | +0.86(+4.00%) |
Apr 24, 2013 | 21.91 | 22.14 | 21.40 | 21.43 | 841,212 | -0.46(-2.11%) |
Apr 23, 2013 | 21.72 | 22.35 | 21.72 | 21.90 | 842,820 | +0.35(+1.63%) |
Apr 22, 2013 | 21.72 | 21.73 | 21.02 | 21.54 | 734,937 | +0.16(+0.76%) |
Apr 19, 2013 | 20.86 | 21.70 | 20.83 | 21.38 | 722,667 | +0.65(+3.14%) |
Apr 18, 2013 | 20.82 | 21.03 | 20.28 | 20.73 | 514,658 | +0.04(+0.21%) |
Apr 17, 2013 | 20.70 | 20.87 | 20.13 | 20.69 | 562,243 | -0.15(-0.70%) |
Apr 16, 2013 | 20.16 | 21.27 | 19.97 | 20.83 | 1,722,694 | +1.18(+6.02%) |
Apr 15, 2013 | 21.24 | 21.84 | 19.15 | 19.65 | 2,760,076 | -1.51(-7.13%) |
Apr 12, 2013 | 21.90 | 22.23 | 21.08 | 21.16 | 955,840 | -0.63(-2.91%) |
Apr 11, 2013 | 22.54 | 22.65 | 21.76 | 21.79 | 1,827,612 | -0.50(-2.23%) |
Apr 10, 2013 | 22.58 | 23.61 | 22.06 | 22.29 | 1,649,421 | -0.33(-1.48%) |
Apr 09, 2013 | 21.65 | 22.81 | 21.49 | 22.62 | 1,758,360 | +1.13(+5.26%) |
Apr 08, 2013 | 20.79 | 21.64 | 20.76 | 21.49 | 969,812 | +0.73(+3.51%) |
Apr 05, 2013 | 20.46 | 20.93 | 20.26 | 20.76 | 622,698 | +0.18(+0.87%) |
Apr 04, 2013 | 20.13 | 20.61 | 19.91 | 20.58 | 638,181 | +0.50(+2.47%) |
Apr 03, 2013 | 20.35 | 20.84 | 19.89 | 20.09 | 915,355 | -0.09(-0.42%) |
Apr 02, 2013 | 19.19 | 20.45 | 19.19 | 20.17 | 759,669 | +1.08(+5.65%) |
Apr 01, 2013 | 18.79 | 19.27 | 18.71 | 19.09 | 792,225 | +0.56(+3.00%) |
Mar 28, 2013 | 18.95 | 19.01 | 18.49 | 18.54 | 438,660 | -0.23(-1.23%) |
Mar 27, 2013 | 18.80 | 19.01 | 18.52 | 18.77 | 592,297 | -0.22(-1.17%) |
Mar 26, 2013 | 18.67 | 19.11 | 18.49 | 18.99 | 697,823 | +0.43(+2.31%) |
Mar 25, 2013 | 19.11 | 19.40 | 18.50 | 18.56 | 649,185 | -0.45(-2.39%) |
Mar 22, 2013 | 19.26 | 19.33 | 18.76 | 19.02 | 522,417 | -0.09(-0.49%) |
Mar 21, 2013 | 19.21 | 19.44 | 18.98 | 19.11 | 3,880,600 | -0.18(-0.93%) |
Mar 20, 2013 | 19.50 | 19.63 | 19.03 | 19.29 | 2,256,902 | -0.21(-1.10%) |
Mar 19, 2013 | 19.81 | 19.93 | 19.35 | 19.51 | 1,039,145 | -0.22(-1.13%) |
Mar 18, 2013 | 20.02 | 20.02 | 19.62 | 19.73 | 1,213,365 | -0.38(-1.87%) |
Mar 15, 2013 | 20.28 | 20.46 | 19.75 | 20.10 | 1,063,518 | -0.18(-0.89%) |
Mar 14, 2013 | 20.65 | 20.68 | 19.87 | 20.28 | 1,067,384 | -0.27(-1.33%) |
Mar 13, 2013 | 20.60 | 20.74 | 20.48 | 20.56 | 603,110 | +0.09(+0.42%) |
Mar 12, 2013 | 20.58 | 20.99 | 20.32 | 20.47 | 446,057 | -0.09(-0.42%) |
Mar 11, 2013 | 20.56 | 20.99 | 20.16 | 20.56 | 704,165 | +0.00(+0.00%) |
Mar 08, 2013 | 20.64 | 20.97 | 20.39 | 20.56 | 395,143 | +0.01(+0.04%) |
Mar 07, 2013 | 20.46 | 20.56 | 20.34 | 20.55 | 403,833 | +0.07(+0.33%) |
Mar 06, 2013 | 20.65 | 20.65 | 20.40 | 20.48 | 589,515 | -0.08(-0.38%) |
Mar 05, 2013 | 20.52 | 21.30 | 20.50 | 20.56 | 545,555 | +0.26(+1.27%) |
Mar 04, 2013 | 20.30 | 20.54 | 20.17 | 20.30 | 1,174,361 | +0.25(+1.24%) |
Mar 01, 2013 | 19.93 | 20.30 | 19.73 | 20.05 | 423,927 | -0.09(-0.43%) |
Feb 28, 2013 | 19.78 | 20.49 | 19.51 | 20.14 | 625,487 | +0.51(+2.62%) |
Feb 27, 2013 | 19.23 | 19.86 | 19.18 | 19.63 | 292,832 | +0.40(+2.09%) |
Feb 26, 2013 | 19.36 | 19.46 | 18.60 | 19.22 | 574,072 | +0.49(+2.61%) |
Feb 22, 2013 | 18.37 | 18.97 | 17.99 | 18.73 | 1,332,956 | +0.57(+3.16%) |
Feb 21, 2013 | 19.03 | 19.09 | 18.08 | 18.16 | 1,903,249 | -0.93(-4.85%) |
Feb 20, 2013 | 19.70 | 20.43 | 18.92 | 19.09 | 1,805,100 | -0.40(-2.07%) |
Feb 19, 2013 | 19.01 | 19.76 | 18.87 | 19.49 | 1,861,702 | +0.47(+2.48%) |
Feb 15, 2013 | 18.31 | 19.16 | 18.20 | 19.02 | 2,315,871 | -0.06(-0.31%) |
Feb 14, 2013 | 18.55 | 19.21 | 18.47 | 19.08 | 905,594 | +0.57(+3.10%) |
Feb 13, 2013 | 18.98 | 19.07 | 18.46 | 18.50 | 627,796 | -0.33(-1.73%) |
Feb 12, 2013 | 19.01 | 19.15 | 18.75 | 18.83 | 427,805 | -0.16(-0.86%) |
Feb 11, 2013 | 19.61 | 19.61 | 18.90 | 18.99 | 525,586 | -0.45(-2.29%) |
Feb 08, 2013 | 20.52 | 20.52 | 19.22 | 19.44 | 883,070 | +0.46(+2.44%) |
Feb 07, 2013 | 19.11 | 19.27 | 18.64 | 18.97 | 456,831 | +0.12(+0.64%) |
Feb 06, 2013 | 18.93 | 19.70 | 18.75 | 18.85 | 444,818 | -0.17(-0.90%) |
Feb 04, 2013 | 18.97 | 19.25 | 18.48 | 19.03 | 740,483 | -0.48(-2.46%) |