Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.08 | 22.13 | 21.91 | 22.13 | 440,203 | -0.01(-0.05%) |
Apr 29, 2013 | 22.08 | 22.34 | 22.04 | 22.14 | 235,275 | +0.15(+0.67%) |
Apr 26, 2013 | 21.96 | 22.14 | 21.94 | 21.99 | 444,032 | -0.04(-0.16%) |
Apr 25, 2013 | 22.30 | 22.45 | 22.02 | 22.03 | 241,711 | -0.23(-1.02%) |
Apr 24, 2013 | 22.25 | 22.36 | 22.10 | 22.26 | 229,771 | +0.04(+0.16%) |
Apr 23, 2013 | 22.08 | 22.34 | 21.95 | 22.22 | 199,129 | +0.16(+0.72%) |
Apr 22, 2013 | 22.18 | 22.26 | 21.79 | 22.06 | 248,605 | -0.17(-0.75%) |
Apr 19, 2013 | 22.14 | 22.33 | 21.98 | 22.23 | 347,222 | +0.08(+0.36%) |
Apr 18, 2013 | 21.86 | 22.24 | 21.86 | 22.15 | 353,733 | +0.30(+1.35%) |
Apr 17, 2013 | 22.07 | 22.20 | 21.64 | 21.85 | 359,059 | -0.35(-1.58%) |
Apr 16, 2013 | 21.63 | 22.30 | 21.47 | 22.20 | 352,410 | +0.71(+3.32%) |
Apr 15, 2013 | 22.45 | 22.57 | 21.44 | 21.49 | 518,675 | -1.13(-5.01%) |
Apr 12, 2013 | 22.81 | 22.81 | 22.55 | 22.62 | 326,370 | -0.21(-0.91%) |
Apr 11, 2013 | 22.90 | 22.93 | 22.60 | 22.83 | 346,129 | -0.02(-0.09%) |
Apr 10, 2013 | 22.51 | 22.95 | 22.43 | 22.85 | 415,194 | +0.43(+1.90%) |
Apr 09, 2013 | 22.48 | 22.55 | 22.34 | 22.42 | 428,653 | -0.07(-0.32%) |
Apr 08, 2013 | 22.52 | 22.61 | 22.26 | 22.50 | 300,912 | +0.07(+0.30%) |
Apr 05, 2013 | 22.10 | 22.45 | 22.10 | 22.43 | 228,199 | +0.07(+0.30%) |
Apr 04, 2013 | 22.23 | 22.39 | 22.04 | 22.36 | 327,533 | +0.19(+0.86%) |
Apr 03, 2013 | 22.52 | 22.52 | 22.10 | 22.17 | 217,451 | -0.31(-1.37%) |
Apr 02, 2013 | 22.48 | 22.78 | 22.40 | 22.48 | 328,489 | +0.16(+0.73%) |
Apr 01, 2013 | 22.96 | 23.05 | 22.17 | 22.31 | 555,039 | -0.65(-2.83%) |
Mar 28, 2013 | 22.87 | 23.03 | 22.66 | 22.96 | 282,954 | +0.17(+0.74%) |
Mar 27, 2013 | 22.53 | 22.86 | 22.44 | 22.79 | 450,889 | +0.17(+0.74%) |
Mar 26, 2013 | 22.59 | 22.69 | 22.45 | 22.63 | 355,659 | +0.19(+0.85%) |
Mar 25, 2013 | 22.50 | 22.68 | 22.38 | 22.44 | 265,331 | -0.06(-0.27%) |
Mar 22, 2013 | 22.30 | 22.57 | 22.24 | 22.50 | 315,316 | +0.30(+1.33%) |
Mar 21, 2013 | 22.14 | 22.30 | 22.01 | 22.20 | 263,011 | -0.07(-0.32%) |
Mar 20, 2013 | 22.42 | 22.56 | 22.21 | 22.27 | 278,007 | -0.08(-0.37%) |
Mar 19, 2013 | 21.74 | 22.40 | 21.55 | 22.36 | 413,981 | +0.72(+3.34%) |
Mar 18, 2013 | 21.79 | 21.91 | 21.59 | 21.63 | 268,668 | -0.26(-1.17%) |
Mar 15, 2013 | 22.06 | 22.12 | 21.85 | 21.89 | 673,989 | -0.15(-0.69%) |
Mar 14, 2013 | 21.85 | 22.10 | 21.84 | 22.04 | 413,567 | +0.19(+0.88%) |
Mar 13, 2013 | 21.92 | 21.97 | 21.83 | 21.85 | 112,825 | -0.05(-0.24%) |
Mar 12, 2013 | 21.98 | 22.03 | 21.77 | 21.90 | 195,421 | -0.05(-0.22%) |
Mar 11, 2013 | 22.15 | 22.23 | 21.84 | 21.95 | 335,378 | -0.19(-0.85%) |
Mar 08, 2013 | 22.09 | 22.23 | 21.98 | 22.14 | 240,535 | +0.13(+0.58%) |
Mar 07, 2013 | 22.11 | 22.18 | 21.94 | 22.01 | 189,243 | -0.04(-0.20%) |
Mar 06, 2013 | 22.22 | 22.25 | 21.90 | 22.05 | 268,219 | -0.10(-0.43%) |
Mar 05, 2013 | 22.08 | 22.39 | 22.01 | 22.15 | 381,814 | +0.07(+0.33%) |
Mar 04, 2013 | 21.46 | 22.10 | 21.46 | 22.08 | 434,384 | +0.65(+3.05%) |
Mar 01, 2013 | 21.14 | 21.59 | 21.00 | 21.42 | 301,958 | +0.30(+1.42%) |
Feb 28, 2013 | 21.10 | 21.35 | 20.89 | 21.12 | 205,713 | +0.36(+1.75%) |
Feb 27, 2013 | 20.90 | 21.03 | 20.64 | 20.76 | 221,214 | -0.10(-0.48%) |
Feb 26, 2013 | 20.70 | 21.14 | 20.61 | 20.86 | 378,868 | +0.30(+1.44%) |
Feb 25, 2013 | 21.02 | 21.02 | 20.54 | 20.57 | 244,784 | -0.33(-1.58%) |
Feb 22, 2013 | 20.78 | 20.97 | 20.68 | 20.90 | 127,935 | +0.16(+0.77%) |
Feb 21, 2013 | 20.81 | 20.99 | 20.58 | 20.74 | 208,027 | -0.11(-0.52%) |
Feb 20, 2013 | 20.98 | 21.15 | 20.80 | 20.84 | 254,354 | -0.11(-0.51%) |
Feb 19, 2013 | 20.62 | 20.98 | 20.53 | 20.95 | 410,446 | +0.40(+1.96%) |
Feb 15, 2013 | 20.63 | 20.76 | 20.39 | 20.55 | 263,688 | +0.07(+0.35%) |
Feb 14, 2013 | 20.62 | 20.74 | 20.29 | 20.48 | 244,875 | -0.25(-1.19%) |
Feb 13, 2013 | 20.81 | 20.98 | 20.51 | 20.72 | 249,972 | -0.08(-0.37%) |
Feb 12, 2013 | 20.64 | 20.82 | 20.61 | 20.80 | 104,798 | +0.22(+1.08%) |
Feb 11, 2013 | 20.62 | 20.66 | 20.45 | 20.58 | 169,673 | +0.01(+0.04%) |
Feb 08, 2013 | 20.58 | 20.61 | 20.48 | 20.57 | 161,154 | +0.04(+0.19%) |
Feb 07, 2013 | 20.42 | 20.53 | 20.34 | 20.53 | 213,128 | +0.08(+0.39%) |
Feb 06, 2013 | 20.05 | 20.47 | 20.05 | 20.45 | 182,835 | +0.29(+1.45%) |
Feb 04, 2013 | 20.34 | 20.44 | 20.14 | 20.16 | 255,505 | -0.22(-1.09%) |