Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.78 | 22.81 | 22.71 | 22.79 | 262,866 | +0.03(+0.15%) |
Apr 29, 2013 | 22.79 | 22.82 | 22.71 | 22.75 | 44,368 | +0.04(+0.16%) |
Apr 26, 2013 | 22.75 | 22.79 | 22.65 | 22.72 | 44,648 | -0.08(-0.34%) |
Apr 25, 2013 | 22.75 | 22.85 | 22.74 | 22.79 | 148,549 | +0.16(+0.71%) |
Apr 24, 2013 | 22.70 | 22.72 | 22.62 | 22.63 | 48,200 | -0.06(-0.25%) |
Apr 23, 2013 | 22.57 | 22.70 | 22.47 | 22.69 | 256,450 | +0.21(+0.92%) |
Apr 22, 2013 | 22.41 | 22.51 | 22.26 | 22.48 | 165,797 | +0.06(+0.28%) |
Apr 19, 2013 | 22.16 | 22.42 | 22.16 | 22.42 | 227,405 | +0.28(+1.28%) |
Apr 18, 2013 | 22.30 | 22.32 | 22.10 | 22.13 | 154,549 | -0.28(-1.26%) |
Apr 17, 2013 | 22.49 | 22.53 | 22.34 | 22.42 | 131,788 | -0.22(-0.97%) |
Apr 16, 2013 | 22.46 | 22.64 | 22.44 | 22.64 | 102,059 | +0.32(+1.42%) |
Apr 15, 2013 | 22.75 | 22.79 | 22.32 | 22.32 | 109,282 | -0.52(-2.27%) |
Apr 12, 2013 | 22.71 | 22.86 | 22.71 | 22.84 | 84,052 | +0.08(+0.36%) |
Apr 11, 2013 | 22.59 | 22.83 | 22.59 | 22.75 | 123,315 | +0.18(+0.79%) |
Apr 10, 2013 | 22.42 | 22.60 | 22.41 | 22.58 | 129,446 | +0.22(+0.97%) |
Apr 09, 2013 | 22.49 | 22.49 | 22.29 | 22.36 | 102,278 | -0.03(-0.12%) |
Apr 08, 2013 | 22.22 | 22.39 | 22.09 | 22.39 | 107,795 | +0.23(+1.03%) |
Apr 05, 2013 | 22.00 | 22.17 | 21.88 | 22.16 | 120,193 | -0.06(-0.26%) |
Apr 04, 2013 | 22.07 | 22.22 | 22.07 | 22.22 | 258,590 | +0.16(+0.72%) |
Apr 03, 2013 | 22.32 | 22.32 | 22.02 | 22.06 | 110,944 | -0.24(-1.09%) |
Apr 02, 2013 | 22.12 | 22.35 | 22.12 | 22.30 | 168,845 | +0.15(+0.68%) |
Apr 01, 2013 | 22.33 | 22.33 | 22.11 | 22.15 | 725,632 | -0.11(-0.48%) |
Mar 28, 2013 | 22.16 | 22.27 | 22.16 | 22.26 | 140,686 | +0.11(+0.48%) |
Mar 27, 2013 | 22.01 | 22.16 | 22.00 | 22.15 | 94,638 | +0.03(+0.11%) |
Mar 26, 2013 | 22.07 | 22.13 | 22.04 | 22.13 | 43,539 | +0.12(+0.54%) |
Mar 25, 2013 | 22.10 | 22.15 | 21.91 | 22.01 | 106,142 | -0.03(-0.15%) |
Mar 22, 2013 | 21.89 | 22.04 | 21.89 | 22.04 | 84,105 | +0.23(+1.05%) |
Mar 21, 2013 | 21.89 | 21.92 | 21.75 | 21.81 | 160,620 | -0.14(-0.63%) |
Mar 20, 2013 | 21.82 | 21.98 | 21.82 | 21.95 | 57,999 | +0.26(+1.22%) |
Mar 19, 2013 | 21.81 | 21.83 | 21.55 | 21.68 | 48,053 | -0.09(-0.40%) |
Mar 18, 2013 | 21.68 | 21.84 | 21.68 | 21.77 | 61,031 | -0.10(-0.47%) |
Mar 15, 2013 | 21.94 | 21.96 | 21.86 | 21.87 | 38,982 | -0.12(-0.53%) |
Mar 14, 2013 | 22.00 | 22.04 | 21.94 | 21.99 | 22,519 | +0.02(+0.10%) |
Mar 13, 2013 | 21.90 | 21.98 | 21.88 | 21.97 | 57,032 | +0.10(+0.48%) |
Mar 12, 2013 | 21.88 | 21.90 | 21.81 | 21.86 | 56,338 | -0.04(-0.18%) |
Mar 11, 2013 | 21.85 | 21.91 | 21.84 | 21.90 | 89,981 | +0.03(+0.15%) |
Mar 08, 2013 | 21.74 | 21.88 | 21.73 | 21.87 | 69,742 | +0.22(+1.00%) |
Mar 07, 2013 | 21.64 | 21.67 | 21.61 | 21.65 | 71,232 | +0.02(+0.09%) |
Mar 06, 2013 | 21.71 | 21.77 | 21.61 | 21.63 | 196,434 | -0.06(-0.26%) |
Mar 05, 2013 | 21.64 | 21.72 | 21.62 | 21.69 | 167,142 | +0.16(+0.76%) |
Mar 04, 2013 | 21.25 | 21.52 | 21.20 | 21.52 | 71,698 | +0.24(+1.12%) |
Mar 01, 2013 | 21.08 | 21.30 | 21.05 | 21.29 | 376,480 | +0.13(+0.59%) |
Feb 28, 2013 | 21.15 | 21.31 | 21.15 | 21.16 | 401,439 | -0.01(-0.04%) |
Feb 27, 2013 | 20.90 | 21.20 | 20.90 | 21.17 | 47,684 | +0.30(+1.45%) |
Feb 26, 2013 | 20.82 | 20.88 | 20.75 | 20.87 | 48,102 | +0.15(+0.71%) |
Feb 25, 2013 | 21.12 | 21.14 | 20.72 | 20.72 | 53,107 | -0.30(-1.43%) |
Feb 22, 2013 | 20.96 | 21.02 | 20.88 | 21.02 | 71,285 | +0.13(+0.62%) |
Feb 21, 2013 | 20.96 | 21.01 | 20.84 | 20.89 | 89,462 | -0.13(-0.64%) |
Feb 20, 2013 | 21.30 | 21.31 | 21.02 | 21.02 | 445,348 | -0.29(-1.34%) |
Feb 19, 2013 | 21.22 | 21.32 | 21.22 | 21.31 | 86,605 | +0.11(+0.52%) |
Feb 15, 2013 | 21.23 | 21.31 | 21.11 | 21.20 | 136,962 | -0.03(-0.16%) |
Feb 14, 2013 | 21.19 | 21.27 | 21.16 | 21.23 | 127,869 | -0.02(-0.07%) |
Feb 13, 2013 | 21.32 | 21.35 | 21.21 | 21.25 | 112,997 | +0.04(+0.20%) |
Feb 12, 2013 | 21.09 | 21.24 | 21.09 | 21.21 | 164,096 | +0.05(+0.23%) |
Feb 11, 2013 | 21.19 | 21.19 | 21.11 | 21.16 | 115,519 | -0.05(-0.25%) |
Feb 08, 2013 | 21.09 | 21.21 | 21.09 | 21.21 | 98,792 | +0.15(+0.71%) |
Feb 07, 2013 | 21.07 | 21.07 | 20.88 | 21.06 | 189,771 | -0.02(-0.09%) |
Feb 06, 2013 | 21.02 | 21.12 | 21.02 | 21.08 | 157,078 | +0.23(+1.10%) |
Feb 04, 2013 | 21.03 | 21.06 | 20.84 | 20.85 | 223,766 | -0.31(-1.47%) |