Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.92 | 20.99 | 20.75 | 20.89 | 2,122,301 | -0.06(-0.28%) |
Apr 29, 2013 | 21.06 | 21.13 | 20.79 | 20.95 | 2,421,924 | -0.16(-0.77%) |
Apr 26, 2013 | 21.26 | 21.80 | 20.78 | 21.11 | 2,786,915 | -0.69(-3.18%) |
Apr 25, 2013 | 21.75 | 21.95 | 21.68 | 21.80 | 1,479,162 | +0.17(+0.81%) |
Apr 24, 2013 | 21.67 | 21.74 | 21.52 | 21.63 | 895,553 | -0.01(-0.06%) |
Apr 23, 2013 | 21.41 | 21.73 | 21.30 | 21.64 | 1,414,923 | +0.37(+1.74%) |
Apr 22, 2013 | 21.09 | 21.33 | 20.86 | 21.27 | 946,813 | +0.23(+1.08%) |
Apr 19, 2013 | 20.61 | 21.17 | 20.51 | 21.04 | 2,789,278 | +0.36(+1.72%) |
Apr 18, 2013 | 21.11 | 21.15 | 20.61 | 20.69 | 1,682,351 | -0.36(-1.69%) |
Apr 17, 2013 | 21.39 | 21.39 | 20.90 | 21.04 | 1,926,765 | -0.48(-2.23%) |
Apr 16, 2013 | 21.30 | 21.52 | 21.08 | 21.52 | 1,592,748 | +0.43(+2.06%) |
Apr 15, 2013 | 21.79 | 21.87 | 21.09 | 21.09 | 1,825,198 | -0.80(-3.67%) |
Apr 12, 2013 | 21.81 | 22.07 | 21.79 | 21.89 | 1,235,461 | +0.00(+0.00%) |
Apr 11, 2013 | 21.66 | 22.03 | 21.63 | 21.89 | 1,544,752 | +0.27(+1.26%) |
Apr 10, 2013 | 21.38 | 21.66 | 21.32 | 21.62 | 2,072,454 | +0.31(+1.46%) |
Apr 09, 2013 | 21.55 | 21.57 | 21.15 | 21.31 | 1,594,358 | -0.21(-0.96%) |
Apr 08, 2013 | 21.15 | 21.52 | 21.12 | 21.52 | 1,993,450 | +0.38(+1.78%) |
Apr 05, 2013 | 20.80 | 21.15 | 20.45 | 21.14 | 1,686,087 | +0.00(+0.00%) |
Apr 04, 2013 | 21.11 | 21.31 | 21.03 | 21.14 | 1,688,983 | +0.08(+0.37%) |
Apr 03, 2013 | 21.69 | 21.73 | 20.89 | 21.06 | 2,310,940 | -0.66(-3.04%) |
Apr 02, 2013 | 21.74 | 21.91 | 21.61 | 21.72 | 1,395,709 | +0.03(+0.12%) |
Apr 01, 2013 | 21.89 | 21.94 | 21.59 | 21.70 | 1,775,200 | -0.19(-0.86%) |
Mar 28, 2013 | 21.56 | 21.90 | 21.56 | 21.89 | 1,661,460 | +0.29(+1.35%) |
Mar 27, 2013 | 21.29 | 21.63 | 21.29 | 21.59 | 1,279,839 | +0.10(+0.48%) |
Mar 26, 2013 | 21.30 | 21.54 | 21.28 | 21.49 | 1,156,904 | +0.23(+1.10%) |
Mar 25, 2013 | 21.32 | 21.43 | 20.99 | 21.26 | 2,072,661 | -0.02(-0.09%) |
Mar 22, 2013 | 21.19 | 21.37 | 21.10 | 21.28 | 1,401,264 | +0.14(+0.64%) |
Mar 21, 2013 | 21.33 | 21.40 | 21.09 | 21.14 | 1,928,715 | -0.30(-1.39%) |
Mar 20, 2013 | 21.17 | 21.50 | 21.09 | 21.44 | 1,900,599 | +0.38(+1.78%) |
Mar 19, 2013 | 21.00 | 21.16 | 20.84 | 21.06 | 1,508,329 | +0.11(+0.53%) |
Mar 18, 2013 | 20.67 | 21.08 | 20.67 | 20.95 | 1,651,049 | +0.08(+0.37%) |
Mar 15, 2013 | 20.69 | 20.95 | 20.69 | 20.87 | 2,634,582 | -0.17(-0.80%) |
Mar 14, 2013 | 20.99 | 21.07 | 20.94 | 21.04 | 1,244,286 | +0.10(+0.50%) |
Mar 13, 2013 | 20.89 | 20.99 | 20.67 | 20.94 | 1,347,027 | +0.06(+0.28%) |
Mar 12, 2013 | 20.75 | 20.88 | 20.61 | 20.88 | 1,556,546 | +0.13(+0.65%) |
Mar 11, 2013 | 20.47 | 20.86 | 20.47 | 20.75 | 1,843,123 | +0.27(+1.32%) |
Mar 08, 2013 | 20.43 | 20.53 | 20.26 | 20.48 | 1,272,728 | +0.18(+0.89%) |
Mar 07, 2013 | 20.22 | 20.32 | 20.10 | 20.30 | 1,069,819 | +0.09(+0.44%) |
Mar 06, 2013 | 20.28 | 20.34 | 20.11 | 20.21 | 1,467,262 | +0.01(+0.03%) |
Mar 05, 2013 | 19.91 | 20.22 | 19.87 | 20.20 | 1,592,432 | +0.37(+1.88%) |
Mar 04, 2013 | 19.60 | 19.89 | 19.58 | 19.83 | 1,854,799 | +0.13(+0.68%) |
Mar 01, 2013 | 19.56 | 19.74 | 19.40 | 19.69 | 1,548,860 | +0.06(+0.29%) |
Feb 28, 2013 | 19.60 | 19.76 | 19.53 | 19.64 | 1,496,896 | +0.10(+0.53%) |
Feb 27, 2013 | 19.03 | 19.63 | 19.03 | 19.53 | 1,875,791 | +0.50(+2.63%) |
Feb 26, 2013 | 18.83 | 19.07 | 18.70 | 19.03 | 1,423,780 | +0.29(+1.54%) |
Feb 25, 2013 | 19.21 | 19.25 | 18.72 | 18.74 | 1,937,090 | -0.38(-1.98%) |
Feb 22, 2013 | 19.10 | 19.19 | 19.01 | 19.12 | 1,556,945 | +0.08(+0.40%) |
Feb 21, 2013 | 19.23 | 19.23 | 18.91 | 19.05 | 2,323,127 | -0.17(-0.87%) |
Feb 20, 2013 | 19.67 | 19.76 | 19.21 | 19.21 | 2,100,066 | -0.47(-2.38%) |
Feb 19, 2013 | 19.74 | 19.80 | 19.57 | 19.68 | 1,957,453 | -0.03(-0.16%) |
Feb 15, 2013 | 19.61 | 19.83 | 19.53 | 19.71 | 2,169,633 | +0.06(+0.33%) |
Feb 14, 2013 | 19.35 | 19.67 | 19.30 | 19.65 | 2,453,590 | +0.23(+1.19%) |
Feb 13, 2013 | 19.23 | 19.49 | 19.23 | 19.42 | 2,243,138 | +0.22(+1.14%) |
Feb 12, 2013 | 19.09 | 19.30 | 19.04 | 19.20 | 2,059,741 | +0.21(+1.08%) |
Feb 11, 2013 | 19.11 | 19.16 | 18.95 | 18.99 | 1,479,251 | -0.10(-0.54%) |
Feb 08, 2013 | 19.13 | 19.18 | 18.96 | 19.10 | 1,873,719 | -0.01(-0.03%) |
Feb 07, 2013 | 18.90 | 19.12 | 18.76 | 19.10 | 4,020,924 | +0.21(+1.12%) |
Feb 06, 2013 | 18.96 | 19.03 | 18.74 | 18.89 | 3,251,374 | +0.24(+1.31%) |
Feb 04, 2013 | 18.88 | 18.97 | 18.59 | 18.65 | 3,069,925 | -0.34(-1.79%) |