Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.10 | 21.31 | 20.95 | 21.06 | 0 | -0.01(-0.05%) |
Apr 29, 2013 | 21.23 | 21.37 | 20.87 | 21.07 | 176,902 | +0.00(+0.00%) |
Apr 26, 2013 | 21.25 | 21.26 | 20.87 | 21.07 | 233,545 | -0.19(-0.89%) |
Apr 25, 2013 | 21.59 | 22.47 | 21.12 | 21.26 | 559,726 | +0.28(+1.33%) |
Apr 24, 2013 | 21.29 | 21.63 | 19.72 | 20.98 | 870,028 | -0.16(-0.76%) |
Apr 23, 2013 | 20.84 | 21.27 | 20.63 | 21.14 | 304,465 | +0.47(+2.27%) |
Apr 22, 2013 | 20.42 | 20.82 | 19.78 | 20.67 | 364,868 | +0.23(+1.13%) |
Apr 19, 2013 | 20.27 | 20.59 | 19.92 | 20.44 | 361,862 | +0.20(+0.99%) |
Apr 18, 2013 | 20.82 | 20.82 | 20.01 | 20.24 | 199,115 | -0.48(-2.32%) |
Apr 17, 2013 | 21.16 | 21.16 | 20.32 | 20.72 | 224,537 | -0.64(-3.00%) |
Apr 16, 2013 | 20.82 | 21.41 | 20.73 | 21.36 | 232,757 | +0.79(+3.84%) |
Apr 15, 2013 | 22.02 | 22.02 | 20.41 | 20.57 | 268,730 | -1.67(-7.51%) |
Apr 12, 2013 | 22.10 | 22.41 | 22.08 | 22.24 | 310,512 | +0.02(+0.09%) |
Apr 11, 2013 | 22.28 | 22.34 | 22.05 | 22.22 | 205,960 | -0.04(-0.18%) |
Apr 10, 2013 | 21.83 | 22.35 | 21.76 | 22.26 | 146,218 | +0.47(+2.16%) |
Apr 09, 2013 | 21.84 | 22.15 | 21.71 | 21.79 | 297,433 | -0.06(-0.27%) |
Apr 08, 2013 | 21.47 | 21.90 | 21.36 | 21.85 | 269,412 | +0.49(+2.29%) |
Apr 05, 2013 | 21.37 | 21.73 | 21.15 | 21.36 | 378,011 | -0.48(-2.20%) |
Apr 04, 2013 | 21.53 | 22.11 | 21.45 | 21.84 | 396,874 | +0.31(+1.44%) |
Apr 03, 2013 | 21.95 | 22.03 | 21.45 | 21.53 | 292,224 | -0.31(-1.42%) |
Apr 02, 2013 | 22.43 | 22.64 | 21.71 | 21.84 | 386,300 | -0.39(-1.75%) |
Apr 01, 2013 | 21.89 | 22.74 | 21.88 | 22.23 | 486,377 | -0.92(-3.97%) |
Mar 28, 2013 | 24.40 | 24.55 | 22.44 | 23.15 | 957,844 | -1.55(-6.28%) |
Mar 27, 2013 | 25.00 | 25.62 | 24.52 | 24.70 | 247,034 | -0.45(-1.79%) |
Mar 26, 2013 | 25.36 | 25.45 | 24.94 | 25.15 | 140,779 | -0.01(-0.04%) |
Mar 25, 2013 | 25.50 | 26.09 | 24.70 | 25.16 | 441,424 | -0.30(-1.18%) |
Mar 22, 2013 | 25.48 | 25.60 | 25.31 | 25.46 | 282,938 | -0.01(-0.04%) |
Mar 21, 2013 | 25.40 | 25.61 | 25.26 | 25.47 | 166,726 | -0.15(-0.59%) |
Mar 20, 2013 | 25.35 | 25.65 | 25.34 | 25.62 | 128,186 | +0.51(+2.03%) |
Mar 19, 2013 | 25.53 | 25.79 | 24.87 | 25.11 | 349,558 | -0.33(-1.30%) |
Mar 18, 2013 | 25.16 | 25.66 | 25.08 | 25.44 | 215,494 | -0.12(-0.47%) |
Mar 15, 2013 | 25.46 | 25.75 | 25.38 | 25.56 | 802,342 | +0.10(+0.39%) |
Mar 14, 2013 | 25.31 | 25.65 | 25.23 | 25.46 | 228,914 | +0.22(+0.87%) |
Mar 13, 2013 | 25.00 | 25.30 | 24.65 | 25.24 | 206,726 | +0.32(+1.28%) |
Mar 12, 2013 | 25.52 | 25.69 | 24.71 | 24.92 | 266,350 | -0.62(-2.43%) |
Mar 11, 2013 | 25.43 | 25.75 | 25.41 | 25.54 | 301,533 | -0.03(-0.12%) |
Mar 08, 2013 | 25.39 | 25.66 | 24.92 | 25.57 | 345,275 | +0.46(+1.83%) |
Mar 07, 2013 | 24.92 | 25.34 | 24.54 | 25.11 | 520,697 | +0.16(+0.64%) |
Mar 06, 2013 | 24.97 | 25.28 | 24.83 | 24.95 | 302,924 | -0.02(-0.08%) |
Mar 05, 2013 | 24.19 | 25.07 | 24.07 | 24.97 | 412,640 | +0.98(+4.09%) |
Mar 04, 2013 | 23.95 | 24.46 | 23.35 | 23.99 | 401,402 | +0.03(+0.13%) |
Mar 01, 2013 | 23.96 | 24.20 | 23.40 | 23.96 | 365,917 | -0.07(-0.29%) |
Feb 28, 2013 | 23.89 | 24.33 | 23.56 | 24.03 | 381,293 | +0.26(+1.09%) |
Feb 27, 2013 | 22.28 | 23.90 | 22.28 | 23.77 | 493,187 | +1.22(+5.41%) |
Feb 26, 2013 | 22.00 | 23.09 | 21.51 | 22.55 | 371,655 | -0.92(-3.92%) |
Feb 22, 2013 | 23.45 | 23.66 | 23.09 | 23.47 | 218,267 | +0.21(+0.90%) |
Feb 21, 2013 | 23.34 | 23.64 | 22.83 | 23.26 | 220,563 | -0.09(-0.39%) |
Feb 20, 2013 | 24.14 | 24.18 | 23.28 | 23.35 | 329,966 | -0.70(-2.91%) |
Feb 19, 2013 | 23.95 | 24.21 | 23.62 | 24.05 | 793,107 | +0.12(+0.50%) |
Feb 15, 2013 | 24.15 | 24.15 | 23.59 | 23.93 | 257,950 | -0.08(-0.33%) |
Feb 14, 2013 | 23.75 | 24.10 | 23.75 | 24.01 | 79,627 | +0.18(+0.76%) |
Feb 13, 2013 | 23.62 | 23.83 | 23.39 | 23.83 | 194,678 | +0.31(+1.32%) |
Feb 12, 2013 | 23.39 | 23.78 | 23.20 | 23.52 | 98,147 | +0.20(+0.86%) |
Feb 11, 2013 | 23.40 | 23.48 | 23.14 | 23.32 | 183,286 | -0.05(-0.21%) |
Feb 08, 2013 | 23.28 | 23.45 | 23.10 | 23.37 | 148,740 | +0.07(+0.30%) |
Feb 07, 2013 | 23.24 | 23.41 | 22.89 | 23.30 | 212,669 | +0.00(+0.00%) |
Feb 06, 2013 | 23.26 | 23.51 | 22.80 | 23.30 | 229,740 | +0.14(+0.60%) |
Feb 04, 2013 | 23.45 | 23.60 | 23.01 | 23.16 | 183,898 | -0.47(-1.99%) |