Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.10 | 22.78 | 22.10 | 22.32 | 0 | +0.15(+0.68%) |
Apr 29, 2013 | 21.98 | 22.34 | 21.98 | 22.17 | 199,722 | +0.30(+1.37%) |
Apr 26, 2013 | 21.28 | 21.94 | 21.28 | 21.87 | 208,487 | +0.45(+2.10%) |
Apr 25, 2013 | 20.46 | 21.42 | 20.31 | 21.42 | 390,748 | +1.02(+5.00%) |
Apr 24, 2013 | 21.21 | 21.21 | 20.27 | 20.40 | 529,530 | -0.71(-3.36%) |
Apr 23, 2013 | 21.26 | 21.30 | 20.98 | 21.11 | 308,686 | +0.01(+0.05%) |
Apr 22, 2013 | 21.39 | 21.39 | 20.91 | 21.10 | 193,244 | -0.23(-1.08%) |
Apr 19, 2013 | 21.42 | 21.51 | 21.21 | 21.33 | 182,297 | -0.12(-0.56%) |
Apr 18, 2013 | 21.22 | 21.69 | 21.13 | 21.45 | 188,331 | +0.22(+1.04%) |
Apr 17, 2013 | 21.44 | 21.51 | 20.87 | 21.23 | 419,769 | -0.38(-1.76%) |
Apr 16, 2013 | 21.56 | 21.75 | 21.28 | 21.61 | 199,166 | +0.26(+1.22%) |
Apr 15, 2013 | 22.21 | 22.21 | 21.28 | 21.35 | 197,944 | -0.98(-4.39%) |
Apr 12, 2013 | 21.91 | 22.71 | 21.91 | 22.33 | 74,140 | +0.25(+1.13%) |
Apr 11, 2013 | 22.64 | 22.69 | 21.97 | 22.08 | 166,693 | -0.52(-2.30%) |
Apr 10, 2013 | 22.73 | 22.78 | 22.45 | 22.60 | 289,933 | -0.18(-0.79%) |
Apr 09, 2013 | 22.69 | 22.85 | 22.61 | 22.78 | 112,189 | +0.19(+0.84%) |
Apr 08, 2013 | 22.50 | 22.69 | 22.46 | 22.59 | 159,179 | +0.11(+0.49%) |
Apr 05, 2013 | 22.28 | 22.61 | 22.18 | 22.48 | 168,374 | -0.08(-0.35%) |
Apr 04, 2013 | 22.68 | 22.86 | 22.35 | 22.56 | 203,486 | -0.07(-0.31%) |
Apr 03, 2013 | 23.64 | 23.64 | 22.60 | 22.63 | 168,265 | -0.90(-3.82%) |
Apr 02, 2013 | 23.67 | 24.00 | 23.46 | 23.53 | 165,690 | -0.07(-0.30%) |
Apr 01, 2013 | 23.77 | 23.85 | 23.21 | 23.60 | 184,542 | -0.15(-0.63%) |
Mar 28, 2013 | 23.98 | 24.05 | 23.59 | 23.75 | 233,640 | -0.19(-0.79%) |
Mar 27, 2013 | 23.61 | 24.07 | 23.45 | 23.94 | 398,173 | +0.18(+0.76%) |
Mar 26, 2013 | 23.73 | 23.79 | 23.40 | 23.76 | 176,995 | +0.04(+0.17%) |
Mar 25, 2013 | 23.51 | 23.79 | 23.33 | 23.72 | 173,357 | +0.28(+1.19%) |
Mar 22, 2013 | 23.14 | 23.46 | 23.11 | 23.44 | 112,997 | +0.31(+1.34%) |
Mar 21, 2013 | 23.37 | 23.51 | 23.08 | 23.13 | 155,393 | -0.45(-1.91%) |
Mar 20, 2013 | 23.81 | 23.95 | 23.32 | 23.58 | 127,865 | -0.17(-0.72%) |
Mar 19, 2013 | 23.37 | 23.76 | 23.30 | 23.75 | 191,575 | +0.50(+2.15%) |
Mar 18, 2013 | 23.73 | 23.79 | 23.04 | 23.25 | 231,029 | -0.67(-2.80%) |
Mar 15, 2013 | 24.44 | 24.44 | 23.86 | 23.92 | 333,399 | -0.59(-2.41%) |
Mar 14, 2013 | 24.22 | 24.55 | 24.22 | 24.51 | 175,403 | +0.30(+1.24%) |
Mar 13, 2013 | 24.04 | 24.26 | 23.75 | 24.21 | 113,829 | +0.23(+0.96%) |
Mar 12, 2013 | 23.87 | 24.05 | 23.50 | 23.98 | 274,151 | +0.13(+0.55%) |
Mar 11, 2013 | 23.87 | 24.04 | 23.68 | 23.85 | 1,561,796 | -0.14(-0.58%) |
Mar 08, 2013 | 24.94 | 24.94 | 23.88 | 23.99 | 905,934 | -0.34(-1.40%) |
Mar 07, 2013 | 24.68 | 24.81 | 24.18 | 24.33 | 313,075 | -0.29(-1.18%) |
Mar 06, 2013 | 24.62 | 24.95 | 24.38 | 24.62 | 324,159 | +0.08(+0.33%) |
Mar 05, 2013 | 24.22 | 24.70 | 24.02 | 24.54 | 487,605 | +0.40(+1.66%) |
Mar 04, 2013 | 23.01 | 24.24 | 22.76 | 24.14 | 641,808 | -0.02(-0.08%) |
Mar 01, 2013 | 23.44 | 24.16 | 23.35 | 24.16 | 463,725 | +0.49(+2.07%) |
Feb 28, 2013 | 23.55 | 23.86 | 23.40 | 23.67 | 199,701 | +0.22(+0.94%) |
Feb 27, 2013 | 22.72 | 23.76 | 22.72 | 23.45 | 290,362 | +0.69(+3.03%) |
Feb 26, 2013 | 22.30 | 22.81 | 22.13 | 22.76 | 214,776 | +0.55(+2.48%) |
Feb 25, 2013 | 22.40 | 22.78 | 22.18 | 22.21 | 156,922 | -0.22(-0.98%) |
Feb 22, 2013 | 22.39 | 22.61 | 22.20 | 22.43 | 146,652 | +0.18(+0.81%) |
Feb 21, 2013 | 22.81 | 23.12 | 21.84 | 22.25 | 237,308 | -0.61(-2.67%) |
Feb 20, 2013 | 22.85 | 23.36 | 22.76 | 22.86 | 266,985 | +0.05(+0.22%) |
Feb 19, 2013 | 22.61 | 22.94 | 22.52 | 22.81 | 141,826 | +0.22(+0.97%) |
Feb 15, 2013 | 22.66 | 22.75 | 22.44 | 22.59 | 258,040 | +0.07(+0.31%) |
Feb 14, 2013 | 23.15 | 23.44 | 22.36 | 22.52 | 239,820 | -0.73(-3.14%) |
Feb 13, 2013 | 22.30 | 23.69 | 22.07 | 23.25 | 643,930 | +0.25(+1.09%) |
Feb 12, 2013 | 23.69 | 23.70 | 22.68 | 23.00 | 421,225 | -0.64(-2.71%) |
Feb 11, 2013 | 23.41 | 23.64 | 23.31 | 23.64 | 247,936 | +0.26(+1.11%) |
Feb 08, 2013 | 23.31 | 23.45 | 23.20 | 23.38 | 87,101 | +0.11(+0.47%) |
Feb 07, 2013 | 23.08 | 23.45 | 23.04 | 23.27 | 148,769 | +0.11(+0.47%) |
Feb 06, 2013 | 22.86 | 23.24 | 22.81 | 23.16 | 149,531 | +0.50(+2.21%) |
Feb 04, 2013 | 22.62 | 22.75 | 22.41 | 22.66 | 138,306 | -0.04(-0.18%) |