Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.91 | 20.97 | 20.73 | 20.87 | 2,123,705 | -0.06(-0.28%) |
Apr 29, 2013 | 21.04 | 21.12 | 20.78 | 20.93 | 2,423,527 | -0.16(-0.77%) |
Apr 26, 2013 | 21.25 | 21.79 | 20.77 | 21.09 | 2,788,759 | -0.69(-3.18%) |
Apr 25, 2013 | 21.74 | 21.94 | 21.66 | 21.79 | 1,480,141 | +0.17(+0.81%) |
Apr 24, 2013 | 21.65 | 21.73 | 21.50 | 21.61 | 896,145 | -0.01(-0.06%) |
Apr 23, 2013 | 21.40 | 21.72 | 21.29 | 21.63 | 1,415,859 | +0.37(+1.74%) |
Apr 22, 2013 | 21.07 | 21.31 | 20.84 | 21.26 | 947,440 | +0.23(+1.08%) |
Apr 19, 2013 | 20.60 | 21.15 | 20.50 | 21.03 | 2,791,124 | +0.36(+1.72%) |
Apr 18, 2013 | 21.09 | 21.13 | 20.60 | 20.67 | 1,683,464 | -0.36(-1.69%) |
Apr 17, 2013 | 21.38 | 21.38 | 20.88 | 21.03 | 1,928,040 | -0.48(-2.23%) |
Apr 16, 2013 | 21.29 | 21.51 | 21.06 | 21.51 | 1,593,802 | +0.43(+2.06%) |
Apr 15, 2013 | 21.78 | 21.85 | 21.07 | 21.07 | 1,826,406 | -0.80(-3.67%) |
Apr 12, 2013 | 21.79 | 22.06 | 21.77 | 21.88 | 1,236,278 | +0.00(+0.00%) |
Apr 11, 2013 | 21.64 | 22.01 | 21.61 | 21.88 | 1,545,774 | +0.27(+1.26%) |
Apr 10, 2013 | 21.37 | 21.64 | 21.31 | 21.61 | 2,073,825 | +0.31(+1.46%) |
Apr 09, 2013 | 21.53 | 21.56 | 21.14 | 21.29 | 1,595,413 | -0.21(-0.96%) |
Apr 08, 2013 | 21.14 | 21.51 | 21.11 | 21.50 | 1,994,769 | +0.38(+1.78%) |
Apr 05, 2013 | 20.78 | 21.13 | 20.44 | 21.13 | 1,687,203 | +0.00(+0.00%) |
Apr 04, 2013 | 21.10 | 21.29 | 21.02 | 21.13 | 1,690,100 | +0.08(+0.37%) |
Apr 03, 2013 | 21.68 | 21.72 | 20.88 | 21.05 | 2,312,469 | -0.66(-3.04%) |
Apr 02, 2013 | 21.72 | 21.90 | 21.60 | 21.71 | 1,396,633 | +0.03(+0.12%) |
Apr 01, 2013 | 21.87 | 21.93 | 21.58 | 21.68 | 1,776,375 | -0.19(-0.86%) |
Mar 28, 2013 | 21.54 | 21.88 | 21.54 | 21.87 | 1,662,559 | +0.29(+1.35%) |
Mar 27, 2013 | 21.28 | 21.61 | 21.28 | 21.58 | 1,280,686 | +0.10(+0.48%) |
Mar 26, 2013 | 21.29 | 21.52 | 21.27 | 21.48 | 1,157,669 | +0.23(+1.10%) |
Mar 25, 2013 | 21.30 | 21.42 | 20.98 | 21.24 | 2,074,032 | -0.02(-0.09%) |
Mar 22, 2013 | 21.17 | 21.35 | 21.08 | 21.26 | 1,402,192 | +0.14(+0.64%) |
Mar 21, 2013 | 21.31 | 21.39 | 21.07 | 21.13 | 1,929,991 | -0.30(-1.39%) |
Mar 20, 2013 | 21.16 | 21.49 | 21.07 | 21.42 | 1,901,856 | +0.38(+1.78%) |
Mar 19, 2013 | 20.99 | 21.15 | 20.83 | 21.05 | 1,509,327 | +0.11(+0.53%) |
Mar 18, 2013 | 20.65 | 21.07 | 20.65 | 20.94 | 1,652,141 | +0.08(+0.37%) |
Mar 15, 2013 | 20.68 | 20.93 | 20.67 | 20.86 | 2,636,325 | -0.17(-0.80%) |
Mar 14, 2013 | 20.98 | 21.06 | 20.93 | 21.03 | 1,245,110 | +0.10(+0.49%) |
Mar 13, 2013 | 20.88 | 20.98 | 20.66 | 20.93 | 1,347,918 | +0.06(+0.28%) |
Mar 12, 2013 | 20.73 | 20.87 | 20.60 | 20.87 | 1,557,576 | +0.13(+0.65%) |
Mar 11, 2013 | 20.46 | 20.85 | 20.46 | 20.73 | 1,844,343 | +0.27(+1.32%) |
Mar 08, 2013 | 20.41 | 20.51 | 20.25 | 20.46 | 1,273,570 | +0.18(+0.89%) |
Mar 07, 2013 | 20.21 | 20.30 | 20.09 | 20.28 | 1,070,527 | +0.09(+0.45%) |
Mar 06, 2013 | 20.27 | 20.33 | 20.10 | 20.19 | 1,468,233 | +0.01(+0.03%) |
Mar 05, 2013 | 19.89 | 20.21 | 19.85 | 20.19 | 1,593,486 | +0.37(+1.88%) |
Mar 04, 2013 | 19.59 | 19.88 | 19.57 | 19.82 | 1,856,026 | +0.13(+0.68%) |
Mar 01, 2013 | 19.55 | 19.73 | 19.39 | 19.68 | 1,549,885 | +0.06(+0.29%) |
Feb 28, 2013 | 19.58 | 19.74 | 19.52 | 19.62 | 1,497,886 | +0.10(+0.53%) |
Feb 27, 2013 | 19.02 | 19.62 | 19.02 | 19.52 | 1,877,032 | +0.50(+2.63%) |
Feb 26, 2013 | 18.82 | 19.06 | 18.69 | 19.02 | 1,424,722 | +0.29(+1.54%) |
Feb 25, 2013 | 19.20 | 19.24 | 18.71 | 18.73 | 1,938,372 | -0.38(-1.98%) |
Feb 22, 2013 | 19.09 | 19.18 | 18.99 | 19.11 | 1,557,975 | +0.08(+0.40%) |
Feb 21, 2013 | 19.22 | 19.22 | 18.90 | 19.03 | 2,324,664 | -0.17(-0.87%) |
Feb 20, 2013 | 19.66 | 19.74 | 19.20 | 19.20 | 2,101,455 | -0.47(-2.38%) |
Feb 19, 2013 | 19.73 | 19.78 | 19.55 | 19.67 | 1,958,748 | -0.03(-0.16%) |
Feb 15, 2013 | 19.60 | 19.82 | 19.51 | 19.70 | 2,171,069 | +0.06(+0.33%) |
Feb 14, 2013 | 19.33 | 19.66 | 19.29 | 19.64 | 2,455,213 | +0.23(+1.19%) |
Feb 13, 2013 | 19.22 | 19.48 | 19.22 | 19.40 | 2,244,622 | +0.22(+1.14%) |
Feb 12, 2013 | 19.08 | 19.29 | 19.03 | 19.19 | 2,061,103 | +0.21(+1.08%) |
Feb 11, 2013 | 19.10 | 19.15 | 18.94 | 18.98 | 1,480,229 | -0.10(-0.54%) |
Feb 08, 2013 | 19.12 | 19.17 | 18.94 | 19.08 | 1,874,959 | -0.01(-0.03%) |
Feb 07, 2013 | 18.89 | 19.10 | 18.75 | 19.09 | 4,023,584 | +0.21(+1.12%) |
Feb 06, 2013 | 18.94 | 19.02 | 18.73 | 18.88 | 3,253,525 | +0.24(+1.31%) |
Feb 04, 2013 | 18.87 | 18.96 | 18.58 | 18.63 | 3,071,956 | -0.34(-1.79%) |