Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.70 | 22.80 | 22.29 | 22.51 | 107,626 | -0.15(-0.66%) |
Apr 29, 2013 | 22.79 | 22.87 | 22.21 | 22.66 | 88,889 | -0.11(-0.48%) |
Apr 26, 2013 | 22.67 | 22.89 | 22.66 | 22.77 | 105,111 | +0.11(+0.49%) |
Apr 25, 2013 | 22.44 | 22.93 | 22.38 | 22.66 | 64,120 | +0.28(+1.25%) |
Apr 24, 2013 | 22.46 | 22.50 | 22.13 | 22.38 | 133,178 | -0.05(-0.22%) |
Apr 23, 2013 | 22.41 | 22.49 | 22.24 | 22.43 | 42,238 | +0.20(+0.90%) |
Apr 22, 2013 | 22.31 | 22.43 | 21.71 | 22.23 | 98,770 | +0.08(+0.36%) |
Apr 19, 2013 | 21.88 | 22.22 | 21.69 | 22.15 | 73,881 | +0.31(+1.42%) |
Apr 18, 2013 | 21.85 | 22.00 | 21.52 | 21.84 | 101,609 | -0.04(-0.18%) |
Apr 17, 2013 | 22.87 | 22.96 | 21.70 | 21.88 | 182,969 | -1.17(-5.08%) |
Apr 16, 2013 | 23.03 | 23.15 | 22.84 | 23.05 | 119,943 | +0.13(+0.57%) |
Apr 15, 2013 | 23.50 | 23.54 | 22.67 | 22.92 | 274,800 | -0.58(-2.47%) |
Apr 12, 2013 | 23.70 | 23.73 | 23.26 | 23.50 | 222,321 | -0.14(-0.59%) |
Apr 11, 2013 | 23.76 | 23.88 | 23.60 | 23.64 | 384,407 | +0.11(+0.47%) |
Apr 10, 2013 | 23.21 | 23.58 | 23.16 | 23.53 | 434,368 | +0.50(+2.17%) |
Apr 09, 2013 | 23.20 | 23.29 | 23.01 | 23.03 | 84,053 | -0.12(-0.52%) |
Apr 08, 2013 | 23.11 | 23.18 | 23.05 | 23.15 | 131,914 | +0.13(+0.56%) |
Apr 05, 2013 | 22.78 | 23.06 | 22.66 | 23.02 | 434,412 | +0.03(+0.13%) |
Apr 04, 2013 | 22.84 | 23.02 | 22.75 | 22.99 | 208,282 | +0.19(+0.83%) |
Apr 03, 2013 | 22.81 | 22.86 | 22.67 | 22.80 | 449,053 | +0.00(+0.00%) |
Apr 02, 2013 | 23.00 | 23.14 | 22.67 | 22.80 | 274,665 | -0.20(-0.87%) |
Apr 01, 2013 | 23.02 | 23.06 | 22.88 | 23.00 | 209,439 | +0.00(+0.00%) |
Mar 28, 2013 | 23.09 | 23.11 | 22.98 | 23.00 | 85,199 | -0.03(-0.13%) |
Mar 27, 2013 | 23.08 | 23.10 | 22.95 | 23.03 | 102,099 | -0.05(-0.22%) |
Mar 26, 2013 | 23.20 | 23.20 | 23.02 | 23.08 | 83,785 | +0.04(+0.17%) |
Mar 25, 2013 | 23.03 | 23.18 | 22.94 | 23.04 | 161,638 | +0.04(+0.17%) |
Mar 22, 2013 | 23.35 | 23.35 | 22.92 | 23.00 | 64,525 | -0.21(-0.90%) |
Mar 21, 2013 | 23.59 | 23.64 | 23.16 | 23.21 | 50,964 | -0.44(-1.86%) |
Mar 20, 2013 | 23.65 | 23.71 | 23.55 | 23.65 | 117,657 | +0.12(+0.51%) |
Mar 19, 2013 | 23.37 | 23.59 | 23.35 | 23.53 | 207,584 | +0.21(+0.90%) |
Mar 18, 2013 | 23.16 | 23.40 | 23.16 | 23.32 | 162,911 | -0.10(-0.43%) |
Mar 15, 2013 | 23.40 | 23.52 | 23.29 | 23.42 | 247,881 | +0.07(+0.30%) |
Mar 14, 2013 | 23.24 | 23.35 | 23.14 | 23.35 | 118,485 | +0.12(+0.52%) |
Mar 13, 2013 | 23.01 | 23.28 | 22.95 | 23.23 | 117,766 | +0.30(+1.31%) |
Mar 12, 2013 | 23.11 | 23.12 | 22.79 | 22.93 | 76,884 | -0.29(-1.25%) |
Mar 11, 2013 | 23.36 | 23.44 | 23.06 | 23.22 | 26,699 | -0.26(-1.11%) |
Mar 08, 2013 | 23.65 | 23.65 | 23.40 | 23.48 | 35,098 | +0.08(+0.34%) |
Mar 07, 2013 | 23.22 | 23.42 | 23.19 | 23.40 | 140,626 | +0.25(+1.08%) |
Mar 06, 2013 | 23.17 | 23.34 | 23.09 | 23.15 | 102,300 | -0.02(-0.09%) |
Mar 05, 2013 | 22.86 | 23.23 | 22.81 | 23.17 | 113,943 | +0.52(+2.30%) |
Mar 04, 2013 | 22.53 | 22.85 | 22.48 | 22.65 | 108,312 | +0.12(+0.53%) |
Mar 01, 2013 | 22.56 | 22.64 | 22.42 | 22.53 | 152,346 | -0.25(-1.10%) |
Feb 28, 2013 | 22.28 | 22.81 | 22.28 | 22.78 | 230,897 | +0.42(+1.88%) |
Feb 27, 2013 | 22.08 | 22.46 | 22.08 | 22.36 | 58,835 | +0.23(+1.04%) |
Feb 26, 2013 | 22.13 | 22.32 | 21.79 | 22.13 | 197,415 | -0.66(-2.90%) |
Feb 22, 2013 | 22.70 | 22.81 | 22.40 | 22.79 | 54,393 | +0.19(+0.84%) |
Feb 21, 2013 | 23.26 | 23.26 | 22.44 | 22.60 | 115,137 | -0.66(-2.84%) |
Feb 20, 2013 | 23.20 | 23.61 | 22.70 | 23.26 | 1,245,481 | +1.03(+4.63%) |
Feb 19, 2013 | 21.81 | 22.27 | 21.81 | 22.23 | 156,314 | +0.47(+2.16%) |
Feb 15, 2013 | 21.61 | 22.13 | 21.47 | 21.76 | 107,688 | +0.23(+1.07%) |
Feb 14, 2013 | 21.20 | 21.58 | 21.18 | 21.53 | 185,178 | +0.32(+1.51%) |
Feb 13, 2013 | 21.98 | 22.03 | 20.85 | 21.21 | 619,669 | -0.76(-3.46%) |
Feb 12, 2013 | 21.59 | 22.21 | 21.53 | 21.97 | 154,865 | +0.44(+2.04%) |
Feb 11, 2013 | 22.09 | 22.25 | 21.42 | 21.53 | 107,132 | -0.62(-2.80%) |
Feb 08, 2013 | 21.72 | 22.28 | 21.72 | 22.15 | 160,573 | +0.54(+2.50%) |
Feb 07, 2013 | 20.30 | 21.62 | 20.30 | 21.61 | 478,352 | +1.81(+9.14%) |
Feb 06, 2013 | 19.38 | 20.22 | 19.38 | 19.80 | 276,015 | +0.35(+1.80%) |
Feb 04, 2013 | 19.66 | 19.88 | 19.20 | 19.45 | 49,272 | -0.38(-1.92%) |