Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.33 | 24.66 | 24.16 | 24.64 | 1,100,681 | +0.29(+1.18%) |
Apr 29, 2013 | 23.53 | 24.41 | 23.47 | 24.35 | 1,614,120 | +0.93(+3.99%) |
Apr 26, 2013 | 23.23 | 23.43 | 23.21 | 23.42 | 528,688 | +0.21(+0.89%) |
Apr 25, 2013 | 23.11 | 23.27 | 23.10 | 23.21 | 410,749 | +0.15(+0.66%) |
Apr 24, 2013 | 23.34 | 23.53 | 23.04 | 23.06 | 399,004 | -0.26(-1.13%) |
Apr 23, 2013 | 23.37 | 23.53 | 23.11 | 23.32 | 478,697 | -0.05(-0.20%) |
Apr 22, 2013 | 23.33 | 23.42 | 22.95 | 23.37 | 360,818 | +0.16(+0.69%) |
Apr 19, 2013 | 23.05 | 23.31 | 22.90 | 23.21 | 409,929 | +0.25(+1.08%) |
Apr 18, 2013 | 22.85 | 23.03 | 22.78 | 22.96 | 662,728 | +0.14(+0.59%) |
Apr 17, 2013 | 22.92 | 23.03 | 22.58 | 22.83 | 848,356 | -0.25(-1.07%) |
Apr 16, 2013 | 23.03 | 23.11 | 22.95 | 23.07 | 519,701 | +0.22(+0.94%) |
Apr 15, 2013 | 23.35 | 23.45 | 22.84 | 22.86 | 1,004,167 | -0.57(-2.45%) |
Apr 12, 2013 | 23.27 | 23.51 | 23.26 | 23.43 | 333,305 | +0.07(+0.31%) |
Apr 11, 2013 | 23.28 | 23.53 | 23.24 | 23.36 | 681,150 | +0.11(+0.48%) |
Apr 10, 2013 | 23.25 | 23.43 | 23.23 | 23.25 | 793,139 | +0.07(+0.31%) |
Apr 09, 2013 | 23.29 | 23.34 | 23.10 | 23.18 | 791,802 | -0.06(-0.27%) |
Apr 08, 2013 | 23.06 | 23.33 | 23.06 | 23.24 | 449,639 | +0.21(+0.90%) |
Apr 05, 2013 | 22.70 | 23.05 | 22.46 | 23.03 | 462,042 | +0.09(+0.38%) |
Apr 04, 2013 | 23.07 | 23.07 | 22.60 | 22.95 | 886,882 | -0.07(-0.31%) |
Apr 03, 2013 | 23.43 | 23.57 | 22.72 | 23.02 | 1,279,483 | -0.35(-1.50%) |
Apr 02, 2013 | 23.51 | 23.72 | 23.34 | 23.37 | 1,108,436 | -0.08(-0.34%) |
Apr 01, 2013 | 23.39 | 23.54 | 23.18 | 23.45 | 1,388,138 | -0.03(-0.14%) |
Mar 28, 2013 | 23.55 | 23.74 | 23.25 | 23.48 | 814,043 | -0.02(-0.10%) |
Mar 27, 2013 | 23.04 | 23.51 | 22.95 | 23.51 | 1,058,860 | +0.28(+1.20%) |
Mar 26, 2013 | 23.04 | 23.26 | 23.01 | 23.23 | 523,332 | +0.26(+1.15%) |
Mar 25, 2013 | 23.23 | 23.35 | 22.88 | 22.96 | 945,472 | -0.22(-0.93%) |
Mar 22, 2013 | 23.05 | 23.27 | 23.05 | 23.18 | 707,299 | +0.15(+0.66%) |
Mar 21, 2013 | 22.72 | 23.09 | 22.62 | 23.03 | 867,277 | +0.20(+0.87%) |
Mar 20, 2013 | 22.37 | 22.88 | 22.37 | 22.83 | 587,534 | +0.59(+2.65%) |
Mar 19, 2013 | 22.24 | 22.33 | 22.10 | 22.24 | 450,849 | +0.03(+0.14%) |
Mar 18, 2013 | 22.09 | 22.36 | 22.07 | 22.21 | 533,673 | -0.14(-0.61%) |
Mar 15, 2013 | 22.29 | 22.48 | 22.26 | 22.34 | 987,430 | +0.00(+0.00%) |
Mar 14, 2013 | 22.21 | 22.45 | 22.13 | 22.34 | 656,486 | +0.25(+1.12%) |
Mar 13, 2013 | 21.74 | 22.13 | 21.73 | 22.09 | 544,224 | +0.38(+1.76%) |
Mar 12, 2013 | 21.73 | 21.93 | 21.62 | 21.71 | 802,504 | -0.03(-0.15%) |
Mar 11, 2013 | 22.01 | 22.12 | 21.69 | 21.74 | 1,491,761 | -0.38(-1.73%) |
Mar 08, 2013 | 21.83 | 22.13 | 21.81 | 22.13 | 882,505 | +0.44(+2.02%) |
Mar 07, 2013 | 22.24 | 22.29 | 21.67 | 21.69 | 1,246,514 | -0.53(-2.37%) |
Mar 06, 2013 | 22.17 | 22.31 | 21.97 | 22.21 | 963,489 | +0.14(+0.61%) |
Mar 05, 2013 | 21.69 | 22.10 | 21.64 | 22.08 | 970,050 | +0.43(+1.99%) |
Mar 04, 2013 | 21.54 | 21.84 | 21.02 | 21.65 | 2,510,419 | -0.22(-0.98%) |
Mar 01, 2013 | 22.06 | 22.11 | 21.77 | 21.86 | 1,577,703 | -0.31(-1.40%) |
Feb 28, 2013 | 22.24 | 22.29 | 22.13 | 22.17 | 662,193 | +0.09(+0.40%) |
Feb 27, 2013 | 21.74 | 22.30 | 21.74 | 22.09 | 669,508 | +0.32(+1.45%) |
Feb 26, 2013 | 21.83 | 22.01 | 21.67 | 21.77 | 718,939 | -0.59(-2.65%) |
Feb 22, 2013 | 22.33 | 22.37 | 22.03 | 22.36 | 1,066,168 | +0.17(+0.75%) |
Feb 21, 2013 | 20.18 | 22.67 | 19.79 | 22.20 | 2,706,514 | -0.60(-2.64%) |
Feb 20, 2013 | 23.27 | 23.41 | 22.56 | 22.80 | 1,168,026 | -0.55(-2.34%) |
Feb 19, 2013 | 23.37 | 23.46 | 23.15 | 23.34 | 1,541,875 | +0.06(+0.24%) |
Feb 15, 2013 | 23.26 | 23.49 | 23.23 | 23.29 | 495,546 | +0.00(+0.00%) |
Feb 14, 2013 | 23.13 | 23.29 | 23.07 | 23.29 | 602,621 | +0.10(+0.44%) |
Feb 13, 2013 | 23.18 | 23.31 | 23.09 | 23.19 | 774,828 | +0.07(+0.31%) |
Feb 12, 2013 | 23.21 | 23.27 | 23.07 | 23.11 | 520,254 | -0.12(-0.51%) |
Feb 11, 2013 | 23.25 | 23.26 | 23.00 | 23.23 | 576,736 | -0.04(-0.17%) |
Feb 08, 2013 | 22.73 | 23.27 | 22.71 | 23.27 | 939,801 | +0.57(+2.51%) |
Feb 07, 2013 | 22.70 | 22.92 | 22.49 | 22.70 | 1,290,078 | -0.02(-0.07%) |
Feb 06, 2013 | 22.69 | 22.79 | 22.58 | 22.72 | 1,005,316 | +0.45(+2.03%) |
Feb 04, 2013 | 22.38 | 22.50 | 21.94 | 22.27 | 1,267,094 | -0.25(-1.13%) |