Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.18 | 22.73 | 21.96 | 22.71 | 2,635,508 | +0.52(+2.34%) |
Apr 29, 2013 | 21.83 | 22.24 | 21.53 | 22.19 | 2,109,645 | +0.50(+2.30%) |
Apr 26, 2013 | 21.64 | 21.76 | 21.53 | 21.69 | 1,827,341 | +0.16(+0.77%) |
Apr 25, 2013 | 20.49 | 22.19 | 20.32 | 21.53 | 5,452,570 | +1.27(+6.26%) |
Apr 24, 2013 | 20.01 | 20.33 | 19.96 | 20.26 | 0 | +0.30(+1.51%) |
Apr 23, 2013 | 19.78 | 20.20 | 19.78 | 19.96 | 1,242,592 | +0.12(+0.62%) |
Apr 22, 2013 | 19.64 | 19.91 | 19.13 | 19.83 | 1,940,254 | +0.30(+1.55%) |
Apr 19, 2013 | 19.36 | 19.75 | 19.13 | 19.53 | 1,381,007 | +0.16(+0.83%) |
Apr 18, 2013 | 19.74 | 19.94 | 19.28 | 19.37 | 1,180,355 | -0.35(-1.77%) |
Apr 17, 2013 | 20.01 | 20.07 | 19.52 | 19.72 | 1,162,438 | -0.49(-2.43%) |
Apr 16, 2013 | 20.00 | 20.22 | 19.87 | 20.21 | 876,678 | +0.31(+1.56%) |
Apr 15, 2013 | 20.72 | 20.99 | 19.81 | 19.90 | 2,057,049 | -0.89(-4.27%) |
Apr 12, 2013 | 20.36 | 20.99 | 20.36 | 20.79 | 2,271,598 | +0.30(+1.47%) |
Apr 11, 2013 | 20.13 | 20.57 | 20.04 | 20.49 | 1,999,067 | +0.44(+2.21%) |
Apr 10, 2013 | 20.19 | 20.29 | 19.96 | 20.04 | 3,685,393 | -0.18(-0.89%) |
Apr 09, 2013 | 20.30 | 20.38 | 20.02 | 20.22 | 832,861 | -0.08(-0.42%) |
Apr 08, 2013 | 20.02 | 20.32 | 19.87 | 20.31 | 950,822 | +0.20(+0.99%) |
Apr 05, 2013 | 19.82 | 20.20 | 19.76 | 20.11 | 1,000,946 | +0.06(+0.28%) |
Apr 04, 2013 | 19.87 | 20.25 | 19.86 | 20.05 | 1,250,605 | +0.14(+0.71%) |
Apr 03, 2013 | 20.22 | 20.28 | 19.86 | 19.91 | 1,828,404 | -0.25(-1.26%) |
Apr 02, 2013 | 20.29 | 20.39 | 20.08 | 20.16 | 745,216 | -0.04(-0.19%) |
Apr 01, 2013 | 20.57 | 20.57 | 20.14 | 20.20 | 1,465,771 | -0.32(-1.56%) |
Mar 28, 2013 | 20.26 | 20.56 | 20.18 | 20.52 | 1,523,082 | +0.25(+1.26%) |
Mar 27, 2013 | 20.05 | 20.45 | 19.87 | 20.27 | 1,465,646 | +0.12(+0.61%) |
Mar 26, 2013 | 19.80 | 20.35 | 19.80 | 20.15 | 2,543,280 | +0.41(+2.05%) |
Mar 25, 2013 | 19.69 | 19.99 | 19.62 | 19.74 | 1,717,616 | +0.16(+0.82%) |
Mar 22, 2013 | 19.82 | 19.97 | 19.48 | 19.58 | 1,730,793 | -0.23(-1.14%) |
Mar 21, 2013 | 19.75 | 19.90 | 19.61 | 19.81 | 1,207,000 | -0.14(-0.71%) |
Mar 20, 2013 | 19.80 | 19.98 | 19.67 | 19.95 | 1,819,283 | +0.18(+0.93%) |
Mar 19, 2013 | 19.81 | 19.92 | 19.48 | 19.76 | 2,554,044 | +0.05(+0.26%) |
Mar 18, 2013 | 19.51 | 20.05 | 19.20 | 19.71 | 2,223,158 | -0.18(-0.90%) |
Mar 15, 2013 | 20.38 | 20.49 | 19.84 | 19.89 | 6,387,987 | -0.52(-2.54%) |
Mar 14, 2013 | 20.57 | 20.66 | 20.29 | 20.41 | 1,719,430 | -0.15(-0.73%) |
Mar 13, 2013 | 20.23 | 20.61 | 20.04 | 20.56 | 1,866,545 | +0.38(+1.87%) |
Mar 12, 2013 | 20.30 | 20.39 | 20.11 | 20.18 | 2,658,389 | -0.18(-0.88%) |
Mar 11, 2013 | 20.19 | 20.37 | 19.94 | 20.36 | 3,027,707 | +0.16(+0.79%) |
Mar 08, 2013 | 19.43 | 20.22 | 19.08 | 20.20 | 4,563,522 | +1.14(+5.99%) |
Mar 07, 2013 | 19.08 | 19.29 | 19.01 | 19.06 | 3,100,107 | +0.04(+0.20%) |
Mar 06, 2013 | 19.38 | 19.38 | 18.95 | 19.02 | 5,106,429 | -0.29(-1.51%) |
Mar 05, 2013 | 19.63 | 19.70 | 19.28 | 19.32 | 3,860,740 | -0.17(-0.87%) |
Mar 04, 2013 | 19.27 | 19.67 | 19.10 | 19.49 | 3,904,230 | +0.22(+1.13%) |
Mar 01, 2013 | 20.03 | 20.03 | 19.26 | 19.27 | 5,279,677 | -0.72(-3.59%) |
Feb 28, 2013 | 20.33 | 20.79 | 19.96 | 19.99 | 7,957,771 | -1.64(-7.59%) |
Feb 27, 2013 | 21.05 | 21.73 | 20.88 | 21.63 | 1,738,094 | +0.53(+2.50%) |
Feb 26, 2013 | 21.17 | 21.30 | 21.00 | 21.10 | 1,367,846 | +0.00(+0.00%) |
Feb 25, 2013 | 21.27 | 21.37 | 21.09 | 21.10 | 2,091,933 | -0.10(-0.49%) |
Feb 22, 2013 | 20.87 | 21.74 | 20.87 | 21.20 | 1,754,215 | +0.46(+2.23%) |
Feb 21, 2013 | 21.34 | 21.48 | 20.64 | 20.74 | 1,938,020 | -0.58(-2.70%) |
Feb 20, 2013 | 21.18 | 21.55 | 21.16 | 21.32 | 2,402,353 | +0.18(+0.85%) |
Feb 19, 2013 | 21.93 | 21.93 | 21.07 | 21.14 | 2,456,167 | -0.79(-3.61%) |
Feb 15, 2013 | 21.85 | 22.09 | 21.83 | 21.93 | 1,173,605 | +0.16(+0.74%) |
Feb 14, 2013 | 21.93 | 22.07 | 21.73 | 21.77 | 1,607,430 | -0.17(-0.77%) |
Feb 13, 2013 | 22.00 | 22.00 | 21.76 | 21.94 | 1,851,805 | +0.06(+0.26%) |
Feb 12, 2013 | 22.02 | 22.18 | 21.79 | 21.88 | 1,262,025 | -0.10(-0.47%) |
Feb 11, 2013 | 22.40 | 22.63 | 21.86 | 21.98 | 800,528 | -0.40(-1.77%) |
Feb 08, 2013 | 21.92 | 22.39 | 21.92 | 22.38 | 872,613 | +0.50(+2.28%) |
Feb 07, 2013 | 21.82 | 21.96 | 21.49 | 21.88 | 1,633,293 | +0.14(+0.65%) |
Feb 06, 2013 | 21.76 | 21.88 | 21.64 | 21.74 | 1,092,958 | +0.39(+1.81%) |
Feb 04, 2013 | 21.55 | 21.65 | 21.19 | 21.35 | 1,037,589 | -0.40(-1.82%) |