Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.44 | 20.66 | 20.45 | 20.45 | 10,669 | -0.04(-0.20%) |
Apr 29, 2013 | 20.37 | 20.59 | 20.37 | 20.49 | 27,114 | +0.12(+0.59%) |
Apr 26, 2013 | 20.35 | 20.42 | 20.29 | 20.37 | 21,754 | +0.09(+0.44%) |
Apr 25, 2013 | 20.30 | 20.34 | 20.19 | 20.28 | 47,741 | -0.07(-0.34%) |
Apr 24, 2013 | 20.19 | 20.35 | 20.11 | 20.35 | 616,134 | +0.60(+3.04%) |
Apr 23, 2013 | 19.81 | 19.88 | 19.71 | 19.75 | 66,582 | +0.25(+1.28%) |
Apr 22, 2013 | 19.34 | 19.62 | 19.29 | 19.50 | 23,938 | -0.39(-1.96%) |
Apr 19, 2013 | 19.81 | 19.89 | 19.77 | 19.89 | 15,723 | +0.18(+0.91%) |
Apr 18, 2013 | 19.82 | 19.85 | 19.66 | 19.71 | 18,702 | -0.69(-3.38%) |
Apr 17, 2013 | 20.57 | 20.57 | 20.35 | 20.40 | 17,582 | -0.74(-3.50%) |
Apr 16, 2013 | 20.94 | 21.20 | 20.94 | 21.14 | 11,137 | +0.70(+3.42%) |
Apr 15, 2013 | 20.51 | 20.54 | 20.28 | 20.44 | 9,842 | -0.07(-0.34%) |
Apr 12, 2013 | 20.40 | 20.52 | 20.32 | 20.51 | 29,381 | -0.22(-1.06%) |
Apr 11, 2013 | 20.70 | 20.80 | 20.64 | 20.73 | 11,221 | +0.07(+0.34%) |
Apr 10, 2013 | 20.53 | 20.79 | 20.53 | 20.66 | 11,986 | +0.36(+1.77%) |
Apr 09, 2013 | 20.01 | 20.32 | 20.01 | 20.30 | 15,734 | +0.07(+0.35%) |
Apr 08, 2013 | 20.10 | 20.27 | 20.10 | 20.23 | 18,898 | -0.03(-0.15%) |
Apr 05, 2013 | 19.80 | 20.26 | 19.80 | 20.26 | 25,506 | -0.10(-0.49%) |
Apr 04, 2013 | 20.24 | 20.39 | 20.10 | 20.36 | 29,891 | -0.43(-2.07%) |
Apr 03, 2013 | 20.82 | 20.83 | 20.59 | 20.79 | 22,000 | -0.52(-2.44%) |
Apr 02, 2013 | 21.22 | 21.42 | 21.22 | 21.31 | 29,895 | +0.25(+1.19%) |
Apr 01, 2013 | 21.15 | 21.15 | 21.02 | 21.06 | 15,845 | -0.09(-0.43%) |
Mar 28, 2013 | 21.36 | 21.39 | 21.05 | 21.15 | 61,902 | -0.24(-1.12%) |
Mar 27, 2013 | 21.28 | 21.45 | 21.20 | 21.39 | 19,516 | -0.36(-1.66%) |
Mar 26, 2013 | 21.85 | 21.85 | 21.62 | 21.75 | 18,552 | +0.03(+0.14%) |
Mar 25, 2013 | 22.35 | 22.35 | 21.70 | 21.72 | 37,135 | -0.86(-3.81%) |
Mar 22, 2013 | 22.54 | 22.68 | 22.49 | 22.58 | 18,712 | -0.01(-0.04%) |
Mar 21, 2013 | 22.69 | 22.79 | 22.59 | 22.59 | 14,230 | -0.46(-2.00%) |
Mar 20, 2013 | 23.01 | 23.21 | 22.95 | 23.05 | 25,527 | +0.54(+2.40%) |
Mar 19, 2013 | 22.76 | 22.85 | 22.28 | 22.51 | 17,586 | -0.02(-0.09%) |
Mar 18, 2013 | 22.42 | 22.82 | 22.42 | 22.53 | 100,490 | +0.03(+0.13%) |
Mar 15, 2013 | 22.54 | 22.65 | 22.45 | 22.50 | 159,406 | +0.06(+0.27%) |
Mar 14, 2013 | 22.45 | 22.53 | 22.36 | 22.44 | 14,362 | +0.07(+0.30%) |
Mar 13, 2013 | 22.42 | 22.44 | 22.25 | 22.37 | 50,029 | -0.09(-0.39%) |
Mar 12, 2013 | 22.54 | 22.63 | 22.32 | 22.46 | 18,318 | -0.23(-1.01%) |
Mar 11, 2013 | 22.54 | 22.70 | 22.51 | 22.69 | 29,231 | -0.01(-0.04%) |
Mar 08, 2013 | 22.61 | 22.70 | 22.44 | 22.70 | 21,706 | +0.26(+1.16%) |
Mar 07, 2013 | 22.28 | 22.44 | 22.27 | 22.44 | 20,255 | +0.56(+2.56%) |
Mar 06, 2013 | 21.87 | 21.99 | 21.83 | 21.88 | 19,000 | +0.18(+0.83%) |
Mar 05, 2013 | 21.67 | 21.80 | 21.65 | 21.70 | 40,845 | +0.17(+0.79%) |
Mar 04, 2013 | 21.03 | 21.53 | 21.03 | 21.53 | 26,000 | +0.58(+2.77%) |
Mar 01, 2013 | 20.70 | 21.00 | 20.70 | 20.95 | 22,637 | -0.23(-1.09%) |
Feb 28, 2013 | 21.38 | 21.39 | 21.18 | 21.18 | 26,816 | -0.18(-0.84%) |
Feb 27, 2013 | 21.18 | 21.43 | 21.18 | 21.36 | 14,729 | -0.02(-0.09%) |
Feb 26, 2013 | 21.45 | 21.45 | 21.15 | 21.38 | 18,845 | +0.13(+0.61%) |
Feb 25, 2013 | 21.89 | 22.06 | 21.01 | 21.25 | 129,349 | -0.38(-1.77%) |
Feb 22, 2013 | 21.47 | 21.64 | 21.30 | 21.63 | 24,200 | +0.64(+3.06%) |
Feb 21, 2013 | 20.81 | 21.05 | 20.76 | 20.99 | 34,223 | -0.69(-3.18%) |
Feb 20, 2013 | 22.40 | 22.49 | 21.59 | 21.68 | 83,437 | -1.49(-6.43%) |
Feb 19, 2013 | 23.06 | 23.26 | 23.05 | 23.17 | 65,548 | +0.02(+0.09%) |
Feb 15, 2013 | 23.19 | 23.22 | 23.06 | 23.15 | 19,253 | -0.23(-0.98%) |
Feb 14, 2013 | 23.30 | 23.38 | 23.16 | 23.38 | 10,689 | -0.01(-0.04%) |
Feb 13, 2013 | 23.55 | 23.58 | 23.39 | 23.39 | 12,671 | +0.35(+1.52%) |
Feb 12, 2013 | 22.94 | 23.22 | 22.92 | 23.04 | 36,467 | +0.19(+0.83%) |
Feb 11, 2013 | 23.01 | 23.01 | 22.80 | 22.85 | 10,093 | +0.15(+0.66%) |
Feb 08, 2013 | 22.67 | 22.81 | 22.67 | 22.70 | 14,685 | +0.22(+0.98%) |
Feb 07, 2013 | 22.65 | 22.67 | 22.34 | 22.48 | 27,201 | -0.13(-0.57%) |
Feb 06, 2013 | 22.59 | 22.72 | 22.47 | 22.61 | 49,043 | +0.01(+0.04%) |
Feb 04, 2013 | 22.86 | 22.87 | 22.59 | 22.60 | 23,964 | -0.63(-2.71%) |