Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.83 | 21.91 | 21.59 | 21.73 | 3,806,774 | -0.05(-0.25%) |
Apr 29, 2013 | 21.75 | 21.97 | 21.71 | 21.79 | 3,242,753 | +0.11(+0.50%) |
Apr 26, 2013 | 21.68 | 21.75 | 21.66 | 21.68 | 2,644,107 | -0.05(-0.21%) |
Apr 25, 2013 | 21.73 | 21.87 | 21.58 | 21.72 | 4,118,414 | +0.08(+0.36%) |
Apr 24, 2013 | 21.41 | 21.68 | 21.24 | 21.65 | 3,566,647 | +0.31(+1.46%) |
Apr 23, 2013 | 21.33 | 21.42 | 21.23 | 21.34 | 2,821,791 | +0.05(+0.26%) |
Apr 22, 2013 | 21.20 | 21.32 | 20.99 | 21.28 | 2,770,053 | +0.12(+0.55%) |
Apr 19, 2013 | 20.85 | 21.17 | 20.79 | 21.16 | 4,666,091 | +0.48(+2.33%) |
Apr 18, 2013 | 20.53 | 20.82 | 20.36 | 20.68 | 4,090,575 | +0.19(+0.91%) |
Apr 17, 2013 | 20.68 | 20.68 | 20.35 | 20.50 | 4,056,978 | -0.29(-1.38%) |
Apr 16, 2013 | 20.64 | 20.82 | 20.54 | 20.78 | 2,685,851 | +0.30(+1.48%) |
Apr 15, 2013 | 20.99 | 21.04 | 20.48 | 20.48 | 3,243,370 | -0.59(-2.80%) |
Apr 12, 2013 | 21.05 | 21.15 | 20.93 | 21.07 | 2,145,384 | -0.10(-0.48%) |
Apr 11, 2013 | 21.08 | 21.21 | 20.95 | 21.17 | 3,958,118 | +0.05(+0.26%) |
Apr 10, 2013 | 21.02 | 21.12 | 20.94 | 21.12 | 5,136,006 | +0.21(+1.00%) |
Apr 09, 2013 | 20.82 | 21.03 | 20.71 | 20.91 | 3,806,620 | +0.13(+0.64%) |
Apr 08, 2013 | 20.51 | 20.78 | 20.39 | 20.78 | 2,455,487 | +0.32(+1.56%) |
Apr 05, 2013 | 20.26 | 20.61 | 20.24 | 20.46 | 2,615,296 | -0.03(-0.15%) |
Apr 04, 2013 | 20.44 | 20.68 | 20.39 | 20.49 | 3,031,957 | +0.03(+0.15%) |
Apr 03, 2013 | 20.72 | 20.73 | 20.36 | 20.46 | 4,447,282 | -0.21(-1.01%) |
Apr 02, 2013 | 20.65 | 20.87 | 20.60 | 20.67 | 4,270,455 | +0.09(+0.45%) |
Apr 01, 2013 | 20.50 | 20.61 | 20.42 | 20.57 | 2,575,128 | +0.01(+0.04%) |
Mar 28, 2013 | 20.42 | 20.58 | 20.36 | 20.57 | 4,845,696 | +0.19(+0.95%) |
Mar 27, 2013 | 19.89 | 20.38 | 19.87 | 20.37 | 4,729,699 | +0.34(+1.71%) |
Mar 26, 2013 | 20.09 | 20.16 | 19.89 | 20.03 | 3,909,145 | +0.09(+0.43%) |
Mar 25, 2013 | 20.12 | 20.22 | 19.80 | 19.95 | 3,857,105 | -0.07(-0.35%) |
Mar 22, 2013 | 19.99 | 20.14 | 19.87 | 20.02 | 2,679,916 | +0.04(+0.19%) |
Mar 21, 2013 | 20.08 | 20.29 | 19.96 | 19.98 | 3,635,926 | -0.19(-0.96%) |
Mar 20, 2013 | 20.26 | 20.29 | 20.12 | 20.17 | 7,431,966 | +0.01(+0.04%) |
Mar 19, 2013 | 20.30 | 20.37 | 20.02 | 20.16 | 4,348,067 | -0.11(-0.54%) |
Mar 18, 2013 | 20.11 | 20.50 | 20.02 | 20.27 | 5,238,868 | +0.02(+0.08%) |
Mar 15, 2013 | 20.02 | 20.45 | 19.92 | 20.26 | 7,534,858 | +0.17(+0.85%) |
Mar 14, 2013 | 19.75 | 20.09 | 19.67 | 20.09 | 6,322,607 | +0.39(+1.97%) |
Mar 13, 2013 | 19.68 | 19.83 | 19.60 | 19.70 | 3,994,098 | +0.03(+0.16%) |
Mar 12, 2013 | 19.59 | 19.70 | 19.43 | 19.67 | 4,877,064 | +0.09(+0.48%) |
Mar 11, 2013 | 19.32 | 19.66 | 19.28 | 19.57 | 4,345,353 | +0.26(+1.33%) |
Mar 08, 2013 | 19.21 | 19.36 | 18.94 | 19.32 | 4,797,899 | +0.14(+0.73%) |
Mar 07, 2013 | 19.12 | 19.23 | 19.02 | 19.18 | 4,413,435 | +0.09(+0.45%) |
Mar 06, 2013 | 19.07 | 19.20 | 18.99 | 19.09 | 7,205,255 | +0.09(+0.45%) |
Mar 05, 2013 | 18.84 | 19.06 | 18.79 | 19.01 | 6,066,879 | +0.27(+1.45%) |
Mar 04, 2013 | 18.63 | 18.73 | 18.58 | 18.73 | 4,809,123 | +0.10(+0.54%) |
Mar 01, 2013 | 18.66 | 18.85 | 18.49 | 18.63 | 4,643,156 | +0.00(+0.00%) |
Feb 28, 2013 | 18.55 | 18.87 | 18.52 | 18.63 | 8,990,740 | +0.00(+0.00%) |
Feb 27, 2013 | 18.49 | 18.82 | 18.48 | 18.63 | 5,764,358 | +0.13(+0.71%) |
Feb 26, 2013 | 18.41 | 18.64 | 18.19 | 18.50 | 4,809,805 | +0.14(+0.76%) |
Feb 25, 2013 | 18.71 | 18.92 | 18.35 | 18.36 | 3,222,927 | -0.30(-1.58%) |
Feb 22, 2013 | 18.63 | 18.71 | 18.54 | 18.66 | 3,267,216 | +0.06(+0.33%) |
Feb 21, 2013 | 18.63 | 18.74 | 18.49 | 18.59 | 3,864,661 | -0.05(-0.29%) |
Feb 20, 2013 | 19.02 | 19.02 | 18.65 | 18.65 | 7,027,452 | -0.40(-2.08%) |
Feb 19, 2013 | 18.63 | 19.07 | 18.59 | 19.05 | 5,706,729 | +0.46(+2.46%) |
Feb 15, 2013 | 18.63 | 18.70 | 18.50 | 18.59 | 3,861,641 | +0.04(+0.21%) |
Feb 14, 2013 | 18.64 | 18.80 | 18.53 | 18.55 | 4,507,097 | -0.18(-0.95%) |
Feb 13, 2013 | 18.80 | 18.91 | 18.67 | 18.73 | 3,380,630 | -0.09(-0.49%) |
Feb 12, 2013 | 18.75 | 19.07 | 18.72 | 18.82 | 3,313,055 | +0.09(+0.50%) |
Feb 11, 2013 | 18.66 | 18.78 | 18.59 | 18.73 | 2,180,252 | -0.01(-0.04%) |
Feb 08, 2013 | 18.74 | 18.78 | 18.57 | 18.73 | 1,804,517 | -0.02(-0.12%) |
Feb 07, 2013 | 18.87 | 18.91 | 18.68 | 18.76 | 5,512,424 | -0.09(-0.45%) |
Feb 06, 2013 | 18.30 | 18.86 | 18.27 | 18.84 | 4,564,602 | +0.48(+2.62%) |
Feb 04, 2013 | 18.60 | 18.63 | 18.33 | 18.36 | 2,171,803 | -0.31(-1.66%) |