Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.06 | 24.06 | 23.91 | 24.06 | 57,118 | +0.10(+0.42%) |
Apr 29, 2013 | 23.98 | 24.05 | 23.95 | 23.96 | 96,967 | +0.00(+0.00%) |
Apr 26, 2013 | 23.95 | 23.99 | 23.83 | 23.96 | 67,334 | -0.02(-0.08%) |
Apr 25, 2013 | 23.72 | 24.04 | 23.72 | 23.98 | 67,432 | +0.42(+1.78%) |
Apr 24, 2013 | 23.71 | 23.76 | 23.52 | 23.56 | 56,538 | -0.14(-0.60%) |
Apr 23, 2013 | 23.59 | 23.71 | 23.58 | 23.70 | 50,182 | +0.35(+1.51%) |
Apr 22, 2013 | 23.33 | 23.39 | 23.03 | 23.35 | 75,313 | +0.13(+0.55%) |
Apr 19, 2013 | 23.00 | 23.23 | 22.94 | 23.22 | 90,783 | +0.27(+1.15%) |
Apr 18, 2013 | 23.26 | 23.26 | 22.89 | 22.96 | 123,726 | -0.20(-0.87%) |
Apr 17, 2013 | 23.44 | 23.44 | 23.01 | 23.16 | 132,360 | -0.32(-1.36%) |
Apr 16, 2013 | 23.30 | 23.50 | 23.26 | 23.48 | 97,977 | +0.32(+1.38%) |
Apr 15, 2013 | 23.63 | 23.66 | 23.12 | 23.16 | 73,219 | -0.69(-2.91%) |
Apr 12, 2013 | 23.73 | 23.85 | 23.66 | 23.85 | 83,394 | +0.02(+0.08%) |
Apr 11, 2013 | 23.56 | 23.91 | 23.56 | 23.84 | 321,448 | +0.25(+1.05%) |
Apr 10, 2013 | 23.30 | 23.61 | 23.30 | 23.59 | 59,800 | +0.34(+1.45%) |
Apr 09, 2013 | 23.32 | 23.32 | 23.14 | 23.25 | 47,584 | -0.04(-0.16%) |
Apr 08, 2013 | 23.09 | 23.29 | 22.96 | 23.29 | 208,249 | +0.27(+1.15%) |
Apr 05, 2013 | 22.97 | 23.05 | 22.63 | 23.02 | 65,171 | -0.05(-0.24%) |
Apr 04, 2013 | 22.94 | 23.08 | 22.91 | 23.08 | 69,827 | +0.10(+0.45%) |
Apr 03, 2013 | 23.29 | 23.34 | 22.87 | 22.97 | 113,601 | -0.32(-1.38%) |
Apr 02, 2013 | 23.31 | 23.41 | 23.23 | 23.30 | 61,123 | +0.06(+0.28%) |
Apr 01, 2013 | 23.45 | 23.51 | 23.18 | 23.23 | 78,201 | -0.25(-1.05%) |
Mar 28, 2013 | 23.43 | 23.48 | 23.38 | 23.48 | 67,653 | +0.11(+0.47%) |
Mar 27, 2013 | 23.20 | 23.38 | 23.11 | 23.37 | 73,044 | +0.08(+0.35%) |
Mar 26, 2013 | 23.25 | 23.30 | 23.13 | 23.29 | 60,416 | +0.12(+0.51%) |
Mar 25, 2013 | 23.21 | 23.35 | 23.04 | 23.17 | 77,234 | -0.01(-0.04%) |
Mar 22, 2013 | 23.17 | 23.22 | 23.10 | 23.18 | 69,099 | +0.15(+0.63%) |
Mar 21, 2013 | 23.16 | 23.23 | 22.91 | 23.03 | 132,701 | -0.24(-1.05%) |
Mar 20, 2013 | 23.07 | 23.30 | 23.07 | 23.28 | 96,519 | +0.35(+1.51%) |
Mar 19, 2013 | 23.21 | 23.21 | 22.78 | 22.93 | 85,591 | -0.17(-0.75%) |
Mar 18, 2013 | 23.14 | 23.20 | 23.00 | 23.10 | 64,813 | -0.15(-0.63%) |
Mar 15, 2013 | 23.45 | 23.45 | 23.20 | 23.25 | 45,628 | -0.10(-0.43%) |
Mar 14, 2013 | 23.38 | 23.38 | 23.28 | 23.35 | 57,785 | +0.05(+0.20%) |
Mar 13, 2013 | 23.18 | 23.30 | 23.11 | 23.30 | 108,493 | +0.19(+0.83%) |
Mar 12, 2013 | 23.26 | 23.26 | 23.05 | 23.11 | 77,143 | -0.10(-0.43%) |
Mar 11, 2013 | 23.11 | 23.22 | 23.11 | 23.21 | 61,681 | +0.03(+0.12%) |
Mar 08, 2013 | 23.10 | 23.20 | 22.96 | 23.18 | 62,361 | +0.18(+0.79%) |
Mar 07, 2013 | 22.95 | 23.02 | 22.90 | 23.00 | 102,493 | +0.09(+0.40%) |
Mar 06, 2013 | 22.97 | 23.06 | 22.91 | 22.91 | 121,180 | +0.00(+0.00%) |
Mar 05, 2013 | 22.75 | 22.96 | 22.75 | 22.91 | 73,376 | +0.25(+1.10%) |
Mar 04, 2013 | 22.49 | 22.67 | 22.38 | 22.66 | 54,771 | +0.15(+0.67%) |
Mar 01, 2013 | 22.42 | 22.57 | 22.32 | 22.51 | 1,065,808 | +0.03(+0.12%) |
Feb 28, 2013 | 22.40 | 22.61 | 22.40 | 22.48 | 100,293 | +0.05(+0.24%) |
Feb 27, 2013 | 22.13 | 22.50 | 21.75 | 22.43 | 169,879 | +0.32(+1.45%) |
Feb 26, 2013 | 22.02 | 22.15 | 21.84 | 22.11 | 124,526 | -0.22(-0.98%) |
Feb 22, 2013 | 22.31 | 22.35 | 22.16 | 22.33 | 150,425 | +0.13(+0.58%) |
Feb 21, 2013 | 22.42 | 22.42 | 22.08 | 22.20 | 178,818 | -0.28(-1.26%) |
Feb 20, 2013 | 22.88 | 22.88 | 22.48 | 22.48 | 129,389 | -0.41(-1.78%) |
Feb 19, 2013 | 22.97 | 22.97 | 22.79 | 22.89 | 172,273 | +0.10(+0.43%) |
Feb 15, 2013 | 22.77 | 22.94 | 22.72 | 22.79 | 145,356 | +0.00(+0.00%) |
Feb 14, 2013 | 22.75 | 22.81 | 22.70 | 22.79 | 192,237 | -0.01(-0.04%) |
Feb 13, 2013 | 22.82 | 22.90 | 22.76 | 22.80 | 78,962 | +0.02(+0.08%) |
Feb 12, 2013 | 22.70 | 22.83 | 22.68 | 22.78 | 52,628 | +0.15(+0.65%) |
Feb 11, 2013 | 22.65 | 22.69 | 22.57 | 22.64 | 53,284 | -0.03(-0.12%) |
Feb 08, 2013 | 22.52 | 22.67 | 22.52 | 22.66 | 129,199 | +0.16(+0.73%) |
Feb 07, 2013 | 22.49 | 22.55 | 22.28 | 22.50 | 95,784 | +0.06(+0.28%) |
Feb 06, 2013 | 22.25 | 22.47 | 22.25 | 22.44 | 436,122 | +0.37(+1.70%) |
Feb 04, 2013 | 22.23 | 22.30 | 22.03 | 22.06 | 210,777 | -0.26(-1.19%) |