Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.60 | 22.60 | 22.07 | 22.37 | 982,170 | +0.31(+1.43%) |
Apr 29, 2013 | 21.83 | 22.19 | 21.67 | 22.05 | 849,903 | +0.29(+1.32%) |
Apr 26, 2013 | 22.48 | 22.32 | 21.75 | 21.77 | 1,046,451 | -0.55(-2.46%) |
Apr 25, 2013 | 21.73 | 22.50 | 21.69 | 22.32 | 792,433 | +0.73(+3.37%) |
Apr 24, 2013 | 21.51 | 21.69 | 21.36 | 21.59 | 517,396 | +0.04(+0.17%) |
Apr 23, 2013 | 21.34 | 21.60 | 21.16 | 21.55 | 748,345 | +0.35(+1.65%) |
Apr 22, 2013 | 21.39 | 21.45 | 20.90 | 21.20 | 617,483 | -0.19(-0.88%) |
Apr 19, 2013 | 21.01 | 21.40 | 20.81 | 21.39 | 657,861 | +0.49(+2.37%) |
Apr 18, 2013 | 21.08 | 21.59 | 20.71 | 20.90 | 971,711 | -0.18(-0.85%) |
Apr 17, 2013 | 21.66 | 21.88 | 21.01 | 21.08 | 999,603 | -0.84(-3.81%) |
Apr 16, 2013 | 21.38 | 21.97 | 21.30 | 21.91 | 742,376 | +0.70(+3.31%) |
Apr 15, 2013 | 21.87 | 22.05 | 21.14 | 21.21 | 887,211 | -0.84(-3.79%) |
Apr 12, 2013 | 22.37 | 22.49 | 21.81 | 22.05 | 459,586 | -0.44(-1.96%) |
Apr 11, 2013 | 22.59 | 22.70 | 22.34 | 22.49 | 734,822 | -0.11(-0.48%) |
Apr 10, 2013 | 22.18 | 22.75 | 22.03 | 22.59 | 647,108 | +0.55(+2.49%) |
Apr 09, 2013 | 22.04 | 22.59 | 21.97 | 22.05 | 861,255 | +0.11(+0.49%) |
Apr 08, 2013 | 21.55 | 21.96 | 21.46 | 21.94 | 594,209 | +0.33(+1.54%) |
Apr 05, 2013 | 21.80 | 22.05 | 21.43 | 21.61 | 826,217 | -0.44(-2.00%) |
Apr 04, 2013 | 22.24 | 22.32 | 21.67 | 22.05 | 822,524 | -0.17(-0.77%) |
Apr 03, 2013 | 22.38 | 22.62 | 21.98 | 22.22 | 1,270,893 | -0.15(-0.68%) |
Apr 02, 2013 | 22.87 | 22.97 | 22.26 | 22.37 | 1,065,593 | -0.50(-2.20%) |
Apr 01, 2013 | 23.01 | 23.25 | 22.51 | 22.87 | 701,543 | -0.19(-0.82%) |
Mar 28, 2013 | 23.94 | 23.94 | 22.58 | 23.06 | 1,774,857 | -0.88(-3.68%) |
Mar 27, 2013 | 24.03 | 24.10 | 23.79 | 23.94 | 914,570 | -0.22(-0.93%) |
Mar 26, 2013 | 23.51 | 24.21 | 23.50 | 24.17 | 762,918 | +0.80(+3.42%) |
Mar 25, 2013 | 23.77 | 23.77 | 23.17 | 23.37 | 816,197 | -0.37(-1.55%) |
Mar 22, 2013 | 24.59 | 24.67 | 23.60 | 23.74 | 827,778 | -0.89(-3.61%) |
Mar 21, 2013 | 25.07 | 25.07 | 24.50 | 24.63 | 1,250,065 | -0.62(-2.46%) |
Mar 20, 2013 | 24.64 | 25.38 | 24.64 | 25.25 | 885,444 | +0.67(+2.71%) |
Mar 19, 2013 | 24.27 | 24.70 | 24.27 | 24.58 | 879,340 | +0.46(+1.90%) |
Mar 18, 2013 | 23.90 | 24.40 | 23.82 | 24.12 | 469,958 | -0.09(-0.37%) |
Mar 15, 2013 | 24.20 | 24.37 | 24.07 | 24.21 | 716,359 | -0.01(-0.04%) |
Mar 14, 2013 | 24.27 | 24.45 | 24.05 | 24.22 | 686,635 | +0.01(+0.04%) |
Mar 13, 2013 | 23.78 | 24.25 | 23.65 | 24.21 | 475,083 | +0.40(+1.66%) |
Mar 12, 2013 | 23.36 | 23.82 | 23.31 | 23.82 | 580,609 | +0.44(+1.88%) |
Mar 11, 2013 | 23.12 | 23.50 | 22.99 | 23.38 | 534,833 | +0.21(+0.89%) |
Mar 08, 2013 | 22.85 | 23.49 | 22.83 | 23.17 | 795,680 | +0.49(+2.14%) |
Mar 07, 2013 | 22.97 | 23.27 | 22.65 | 22.68 | 610,503 | -0.22(-0.98%) |
Mar 06, 2013 | 22.34 | 22.93 | 22.23 | 22.91 | 757,394 | +0.61(+2.74%) |
Mar 05, 2013 | 22.17 | 22.57 | 22.00 | 22.30 | 1,080,392 | +0.29(+1.31%) |
Mar 04, 2013 | 22.74 | 23.09 | 21.65 | 22.01 | 1,881,995 | -0.64(-2.84%) |
Mar 01, 2013 | 22.49 | 22.81 | 22.25 | 22.65 | 799,675 | +0.03(+0.12%) |
Feb 28, 2013 | 22.91 | 23.14 | 22.63 | 22.63 | 752,222 | -0.38(-1.67%) |
Feb 27, 2013 | 23.00 | 23.33 | 22.70 | 23.01 | 1,075,542 | +0.04(+0.16%) |
Feb 26, 2013 | 23.57 | 23.76 | 22.53 | 22.97 | 1,436,090 | -0.32(-1.38%) |
Feb 25, 2013 | 24.08 | 24.29 | 22.98 | 23.30 | 2,289,338 | +0.57(+2.52%) |
Feb 22, 2013 | 22.46 | 23.03 | 22.46 | 22.72 | 641,278 | +0.27(+1.20%) |
Feb 21, 2013 | 23.31 | 23.31 | 22.21 | 22.46 | 530,912 | -0.92(-3.94%) |
Feb 20, 2013 | 23.43 | 24.08 | 23.32 | 23.38 | 823,069 | -0.05(-0.23%) |
Feb 19, 2013 | 23.53 | 24.04 | 23.29 | 23.43 | 834,409 | +0.08(+0.34%) |
Feb 15, 2013 | 23.38 | 23.96 | 23.19 | 23.35 | 531,636 | +0.08(+0.35%) |
Feb 14, 2013 | 23.14 | 23.38 | 23.14 | 23.27 | 305,529 | +0.06(+0.27%) |
Feb 13, 2013 | 23.14 | 23.34 | 22.96 | 23.21 | 556,760 | +0.16(+0.70%) |
Feb 12, 2013 | 22.76 | 23.14 | 22.56 | 23.05 | 601,371 | +0.18(+0.78%) |
Feb 11, 2013 | 22.97 | 22.99 | 22.74 | 22.87 | 522,875 | -0.11(-0.47%) |
Feb 08, 2013 | 23.04 | 23.14 | 22.87 | 22.97 | 386,679 | -0.01(-0.04%) |
Feb 07, 2013 | 23.16 | 23.40 | 22.92 | 22.98 | 470,937 | -0.19(-0.81%) |
Feb 06, 2013 | 23.21 | 23.28 | 22.92 | 23.17 | 506,860 | +0.56(+2.49%) |
Feb 04, 2013 | 23.03 | 23.14 | 22.55 | 22.61 | 474,672 | -0.64(-2.73%) |