Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.27 | 20.31 | 18.87 | 19.80 | 661,431 | -0.45(-2.22%) |
Apr 29, 2013 | 20.25 | 20.49 | 20.15 | 20.25 | 254,098 | +0.07(+0.35%) |
Apr 26, 2013 | 20.44 | 20.55 | 20.05 | 20.18 | 144,450 | -0.31(-1.51%) |
Apr 25, 2013 | 20.98 | 21.38 | 20.49 | 20.49 | 196,874 | -0.47(-2.24%) |
Apr 24, 2013 | 20.99 | 21.10 | 20.61 | 20.96 | 141,313 | -0.02(-0.10%) |
Apr 23, 2013 | 20.48 | 21.00 | 20.40 | 20.98 | 173,541 | +0.55(+2.69%) |
Apr 22, 2013 | 20.59 | 20.61 | 20.27 | 20.43 | 93,063 | -0.07(-0.34%) |
Apr 19, 2013 | 20.53 | 21.02 | 20.39 | 20.50 | 266,164 | +0.04(+0.20%) |
Apr 18, 2013 | 20.71 | 21.38 | 20.19 | 20.46 | 256,617 | -0.08(-0.39%) |
Apr 17, 2013 | 21.70 | 21.70 | 20.23 | 20.54 | 236,966 | -1.21(-5.56%) |
Apr 16, 2013 | 21.97 | 22.00 | 21.67 | 21.75 | 151,571 | -0.09(-0.41%) |
Apr 15, 2013 | 22.13 | 22.23 | 21.65 | 21.84 | 131,571 | -0.44(-1.97%) |
Apr 12, 2013 | 22.17 | 22.43 | 22.10 | 22.28 | 214,681 | -0.08(-0.36%) |
Apr 11, 2013 | 23.00 | 23.16 | 22.25 | 22.36 | 181,447 | -0.63(-2.74%) |
Apr 10, 2013 | 23.03 | 23.46 | 22.70 | 22.99 | 180,615 | +0.06(+0.26%) |
Apr 09, 2013 | 22.98 | 23.10 | 22.89 | 22.93 | 210,604 | -0.07(-0.30%) |
Apr 08, 2013 | 22.84 | 23.31 | 22.57 | 23.00 | 173,739 | +0.25(+1.10%) |
Apr 05, 2013 | 23.09 | 23.21 | 22.66 | 22.75 | 163,530 | -0.63(-2.69%) |
Apr 04, 2013 | 23.78 | 23.78 | 23.19 | 23.38 | 167,468 | -0.33(-1.39%) |
Apr 03, 2013 | 23.40 | 23.79 | 23.23 | 23.71 | 357,283 | +0.27(+1.15%) |
Apr 02, 2013 | 23.46 | 23.96 | 23.15 | 23.44 | 312,201 | -0.02(-0.09%) |
Apr 01, 2013 | 23.04 | 23.72 | 22.67 | 23.46 | 400,663 | +0.46(+2.00%) |
Mar 28, 2013 | 22.74 | 23.26 | 22.74 | 23.00 | 283,819 | +0.22(+0.97%) |
Mar 27, 2013 | 22.19 | 23.15 | 22.00 | 22.78 | 357,639 | +0.48(+2.15%) |
Mar 26, 2013 | 22.29 | 22.36 | 21.98 | 22.30 | 126,674 | -0.01(-0.04%) |
Mar 25, 2013 | 22.52 | 22.79 | 22.03 | 22.31 | 83,616 | -0.14(-0.62%) |
Mar 22, 2013 | 22.33 | 22.48 | 22.10 | 22.45 | 173,749 | +0.20(+0.90%) |
Mar 21, 2013 | 22.81 | 22.88 | 22.25 | 22.25 | 129,626 | -0.59(-2.58%) |
Mar 20, 2013 | 22.65 | 23.04 | 22.53 | 22.84 | 357,172 | +0.24(+1.06%) |
Mar 19, 2013 | 21.87 | 22.82 | 21.87 | 22.60 | 466,663 | +0.77(+3.53%) |
Mar 18, 2013 | 21.87 | 21.99 | 21.32 | 21.83 | 533,863 | -0.21(-0.95%) |
Mar 15, 2013 | 22.87 | 23.13 | 22.00 | 22.04 | 460,555 | -0.91(-3.97%) |
Mar 14, 2013 | 23.34 | 23.73 | 22.79 | 22.95 | 850,510 | -0.35(-1.50%) |
Mar 13, 2013 | 23.23 | 23.47 | 22.49 | 23.30 | 301,560 | +0.08(+0.34%) |
Mar 12, 2013 | 24.01 | 24.29 | 23.09 | 23.22 | 348,129 | -1.20(-4.91%) |
Mar 11, 2013 | 24.99 | 25.00 | 24.33 | 24.42 | 153,363 | -0.63(-2.51%) |
Mar 08, 2013 | 25.00 | 25.34 | 24.89 | 25.05 | 362,826 | +0.24(+0.97%) |
Mar 07, 2013 | 24.81 | 25.10 | 24.69 | 24.81 | 108,060 | -0.04(-0.16%) |
Mar 06, 2013 | 24.82 | 25.00 | 24.59 | 24.85 | 249,683 | -0.04(-0.16%) |
Mar 05, 2013 | 24.98 | 25.51 | 24.78 | 24.89 | 242,221 | -0.17(-0.68%) |
Mar 04, 2013 | 25.08 | 25.60 | 24.30 | 25.06 | 599,664 | -0.86(-3.32%) |
Mar 01, 2013 | 26.40 | 26.40 | 25.32 | 25.92 | 334,892 | -0.45(-1.71%) |
Feb 28, 2013 | 27.49 | 27.56 | 25.99 | 26.37 | 2,099,343 | -2.70(-9.29%) |
Feb 27, 2013 | 29.04 | 29.47 | 28.91 | 29.07 | 290,682 | +0.01(+0.03%) |
Feb 26, 2013 | 28.93 | 29.11 | 28.44 | 29.06 | 192,560 | +0.96(+3.42%) |
Feb 22, 2013 | 27.85 | 28.11 | 27.44 | 28.10 | 124,074 | +0.41(+1.48%) |
Feb 21, 2013 | 28.04 | 28.19 | 27.62 | 27.69 | 253,470 | -0.41(-1.46%) |
Feb 20, 2013 | 28.13 | 28.29 | 27.67 | 28.10 | 326,688 | -0.10(-0.35%) |
Feb 19, 2013 | 27.87 | 28.32 | 27.64 | 28.20 | 94,916 | +0.30(+1.08%) |
Feb 15, 2013 | 28.00 | 28.19 | 27.50 | 27.90 | 135,090 | -0.08(-0.29%) |
Feb 14, 2013 | 27.71 | 28.03 | 27.46 | 27.98 | 595,497 | +0.32(+1.16%) |
Feb 13, 2013 | 27.63 | 27.76 | 27.35 | 27.66 | 31,827 | +0.03(+0.11%) |
Feb 12, 2013 | 27.33 | 27.99 | 26.81 | 27.63 | 118,207 | +0.35(+1.28%) |
Feb 11, 2013 | 27.47 | 27.88 | 26.63 | 27.28 | 137,658 | -0.32(-1.16%) |
Feb 08, 2013 | 26.15 | 27.73 | 25.91 | 27.60 | 1,170,042 | +1.20(+4.55%) |
Feb 07, 2013 | 26.20 | 26.65 | 26.08 | 26.40 | 90,043 | +0.12(+0.46%) |
Feb 06, 2013 | 25.97 | 26.40 | 25.76 | 26.28 | 68,299 | -0.03(-0.11%) |
Feb 04, 2013 | 26.08 | 26.66 | 25.90 | 26.31 | 233,705 | +0.24(+0.92%) |