Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.74 | 23.04 | 22.50 | 23.04 | 768,035 | +0.32(+1.41%) |
Apr 29, 2013 | 22.50 | 22.93 | 22.28 | 22.72 | 676,912 | +0.39(+1.75%) |
Apr 26, 2013 | 22.07 | 22.44 | 22.18 | 22.33 | 967,432 | +0.15(+0.68%) |
Apr 25, 2013 | 23.28 | 23.31 | 22.16 | 22.18 | 1,371,370 | -0.92(-3.98%) |
Apr 24, 2013 | 22.41 | 23.49 | 22.41 | 23.10 | 1,198,068 | +0.77(+3.45%) |
Apr 23, 2013 | 21.70 | 22.47 | 21.55 | 22.33 | 1,286,977 | +0.78(+3.62%) |
Apr 22, 2013 | 21.21 | 21.73 | 20.70 | 21.55 | 1,267,178 | +0.23(+1.08%) |
Apr 19, 2013 | 21.33 | 21.41 | 20.82 | 21.32 | 1,232,186 | +0.16(+0.76%) |
Apr 18, 2013 | 20.82 | 21.25 | 20.33 | 21.16 | 1,669,611 | +0.47(+2.27%) |
Apr 17, 2013 | 21.41 | 21.44 | 20.40 | 20.69 | 1,440,700 | -1.06(-4.87%) |
Apr 16, 2013 | 21.64 | 21.86 | 21.15 | 21.75 | 815,132 | +0.42(+1.97%) |
Apr 15, 2013 | 22.50 | 22.50 | 21.14 | 21.33 | 1,772,383 | -1.56(-6.82%) |
Apr 12, 2013 | 23.29 | 23.43 | 22.60 | 22.89 | 741,880 | -0.65(-2.76%) |
Apr 11, 2013 | 23.90 | 23.90 | 23.26 | 23.54 | 1,216,050 | -0.35(-1.47%) |
Apr 10, 2013 | 23.42 | 24.39 | 23.42 | 23.89 | 1,651,329 | +0.52(+2.23%) |
Apr 09, 2013 | 22.84 | 23.46 | 22.63 | 23.37 | 1,072,043 | +0.58(+2.54%) |
Apr 08, 2013 | 22.21 | 22.80 | 22.08 | 22.79 | 1,027,181 | +0.73(+3.31%) |
Apr 05, 2013 | 20.95 | 22.51 | 20.85 | 22.06 | 1,728,498 | +0.61(+2.84%) |
Apr 04, 2013 | 21.16 | 21.46 | 20.92 | 21.45 | 883,347 | +0.28(+1.32%) |
Apr 03, 2013 | 21.82 | 21.93 | 20.96 | 21.17 | 791,900 | -0.55(-2.53%) |
Apr 02, 2013 | 22.53 | 22.55 | 21.62 | 21.72 | 1,050,787 | -0.72(-3.21%) |
Apr 01, 2013 | 22.81 | 23.04 | 22.24 | 22.44 | 861,295 | -0.44(-1.92%) |
Mar 28, 2013 | 23.23 | 23.32 | 22.88 | 22.88 | 875,680 | -0.27(-1.17%) |
Mar 27, 2013 | 23.26 | 23.28 | 22.86 | 23.15 | 636,265 | -0.36(-1.53%) |
Mar 26, 2013 | 22.96 | 23.54 | 22.92 | 23.51 | 755,423 | +0.75(+3.30%) |
Mar 25, 2013 | 22.66 | 22.90 | 22.52 | 22.76 | 1,087,669 | +0.26(+1.16%) |
Mar 22, 2013 | 22.73 | 22.81 | 22.29 | 22.50 | 601,348 | -0.11(-0.49%) |
Mar 21, 2013 | 22.67 | 22.99 | 22.43 | 22.61 | 513,553 | -0.31(-1.35%) |
Mar 20, 2013 | 22.99 | 23.11 | 22.63 | 22.92 | 555,475 | +0.16(+0.70%) |
Mar 19, 2013 | 23.27 | 23.35 | 22.37 | 22.76 | 874,385 | -0.40(-1.73%) |
Mar 18, 2013 | 23.33 | 23.59 | 23.05 | 23.16 | 588,653 | -0.65(-2.73%) |
Mar 15, 2013 | 23.84 | 23.96 | 23.61 | 23.81 | 1,235,522 | -0.04(-0.17%) |
Mar 14, 2013 | 23.67 | 24.00 | 23.67 | 23.85 | 870,683 | +0.23(+0.97%) |
Mar 13, 2013 | 23.53 | 23.84 | 23.46 | 23.62 | 720,128 | +0.12(+0.51%) |
Mar 12, 2013 | 23.75 | 23.86 | 23.16 | 23.50 | 1,054,114 | -0.30(-1.26%) |
Mar 11, 2013 | 23.62 | 23.80 | 23.29 | 23.80 | 871,564 | +0.10(+0.42%) |
Mar 08, 2013 | 23.56 | 23.81 | 23.28 | 23.70 | 1,444,801 | +0.36(+1.54%) |
Mar 07, 2013 | 23.28 | 23.45 | 23.12 | 23.34 | 920,525 | +0.10(+0.43%) |
Mar 06, 2013 | 23.35 | 23.48 | 22.97 | 23.24 | 1,748,402 | +0.00(+0.00%) |
Mar 05, 2013 | 23.01 | 23.33 | 22.91 | 23.24 | 856,320 | +0.45(+1.97%) |
Mar 04, 2013 | 22.93 | 23.21 | 22.43 | 22.79 | 709,943 | -0.19(-0.83%) |
Mar 01, 2013 | 23.10 | 23.27 | 22.62 | 22.98 | 1,481,948 | -0.43(-1.84%) |
Feb 28, 2013 | 23.39 | 23.67 | 23.17 | 23.41 | 963,711 | +0.02(+0.09%) |
Feb 27, 2013 | 22.58 | 23.55 | 22.58 | 23.39 | 1,057,579 | +0.77(+3.40%) |
Feb 26, 2013 | 22.68 | 22.75 | 22.11 | 22.62 | 859,146 | -1.45(-6.02%) |
Feb 22, 2013 | 23.37 | 24.44 | 22.92 | 24.07 | 2,280,130 | +0.93(+4.02%) |
Feb 21, 2013 | 23.29 | 23.86 | 22.14 | 23.14 | 2,648,194 | -0.61(-2.57%) |
Feb 20, 2013 | 24.60 | 24.74 | 23.67 | 23.75 | 1,445,320 | -0.92(-3.73%) |
Feb 19, 2013 | 24.24 | 24.68 | 24.18 | 24.67 | 1,065,238 | +0.52(+2.15%) |
Feb 15, 2013 | 24.96 | 25.24 | 23.80 | 24.15 | 1,533,911 | -1.22(-4.81%) |
Feb 14, 2013 | 24.74 | 25.49 | 24.56 | 25.37 | 698,981 | +0.62(+2.51%) |
Feb 13, 2013 | 24.44 | 24.75 | 24.39 | 24.75 | 823,530 | +0.41(+1.68%) |
Feb 12, 2013 | 24.52 | 24.56 | 24.26 | 24.34 | 1,331,556 | -0.16(-0.65%) |
Feb 11, 2013 | 24.75 | 24.82 | 24.32 | 24.50 | 930,474 | -0.30(-1.21%) |
Feb 08, 2013 | 24.63 | 24.91 | 24.61 | 24.80 | 1,027,071 | +0.19(+0.77%) |
Feb 07, 2013 | 24.54 | 24.79 | 24.37 | 24.61 | 1,450,640 | +0.02(+0.08%) |
Feb 06, 2013 | 24.10 | 24.59 | 24.05 | 24.59 | 1,547,161 | +0.72(+3.02%) |
Feb 04, 2013 | 23.83 | 24.03 | 23.75 | 23.87 | 899,269 | -0.20(-0.83%) |