Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.69 | 23.91 | 23.69 | 23.91 | 900 | +0.16(+0.66%) |
Apr 29, 2013 | 23.62 | 23.75 | 23.62 | 23.75 | 3,809 | +0.16(+0.69%) |
Apr 26, 2013 | 23.51 | 23.59 | 23.51 | 23.59 | 1,873 | -0.14(-0.59%) |
Apr 25, 2013 | 23.65 | 23.73 | 23.65 | 23.73 | 2,024 | +0.14(+0.59%) |
Apr 24, 2013 | 23.44 | 23.59 | 23.44 | 23.59 | 2,493 | +0.20(+0.86%) |
Apr 23, 2013 | 23.43 | 23.43 | 23.32 | 23.39 | 1,417 | +0.28(+1.21%) |
Apr 22, 2013 | 23.08 | 23.11 | 22.82 | 23.11 | 1,250 | -0.01(-0.04%) |
Apr 19, 2013 | 22.89 | 23.12 | 22.86 | 23.12 | 2,156 | +0.37(+1.63%) |
Apr 18, 2013 | 23.00 | 23.04 | 22.73 | 22.75 | 4,751 | -0.27(-1.19%) |
Apr 17, 2013 | 23.00 | 23.07 | 22.92 | 23.02 | 3,403 | -0.36(-1.52%) |
Apr 16, 2013 | 23.20 | 23.38 | 23.16 | 23.38 | 2,052 | +0.23(+0.99%) |
Apr 15, 2013 | 23.66 | 23.73 | 23.15 | 23.15 | 2,351 | -0.55(-2.31%) |
Apr 12, 2013 | 23.70 | 23.72 | 23.70 | 23.70 | 765 | -0.14(-0.58%) |
Apr 11, 2013 | 23.75 | 23.91 | 23.75 | 23.84 | 4,000 | +0.13(+0.53%) |
Apr 10, 2013 | 23.52 | 23.75 | 23.47 | 23.71 | 8,519 | +0.19(+0.81%) |
Apr 09, 2013 | 23.37 | 23.54 | 23.32 | 23.52 | 69,200 | +0.14(+0.60%) |
Apr 08, 2013 | 23.24 | 23.39 | 23.21 | 23.38 | 2,297 | +0.18(+0.78%) |
Apr 05, 2013 | 23.04 | 23.20 | 23.04 | 23.20 | 729 | +0.06(+0.26%) |
Apr 04, 2013 | 23.20 | 23.20 | 23.14 | 23.14 | 200 | -0.07(-0.30%) |
Apr 03, 2013 | 23.48 | 23.48 | 23.16 | 23.21 | 4,415 | -0.21(-0.90%) |
Apr 02, 2013 | 23.43 | 23.54 | 23.40 | 23.42 | 4,938 | +0.00(+0.00%) |
Apr 01, 2013 | 23.74 | 23.74 | 23.34 | 23.42 | 7,620 | -0.09(-0.38%) |
Mar 28, 2013 | 23.46 | 23.51 | 23.40 | 23.51 | 2,316 | +0.09(+0.39%) |
Mar 27, 2013 | 23.35 | 23.42 | 23.25 | 23.42 | 620 | -0.01(-0.04%) |
Mar 26, 2013 | 23.49 | 23.49 | 23.43 | 23.43 | 1,970 | +0.10(+0.42%) |
Mar 25, 2013 | 23.31 | 23.54 | 23.31 | 23.33 | 19,788 | +0.01(+0.05%) |
Mar 22, 2013 | 23.43 | 23.43 | 23.32 | 23.32 | 12,128 | -0.05(-0.21%) |
Mar 21, 2013 | 23.42 | 23.43 | 23.37 | 23.37 | 2,408 | -0.14(-0.60%) |
Mar 20, 2013 | 23.51 | 23.55 | 23.50 | 23.51 | 3,438 | +0.15(+0.65%) |
Mar 19, 2013 | 23.42 | 23.47 | 23.24 | 23.36 | 3,405 | -0.08(-0.35%) |
Mar 18, 2013 | 23.31 | 23.44 | 23.31 | 23.44 | 2,402 | -0.05(-0.21%) |
Mar 15, 2013 | 23.55 | 23.56 | 23.42 | 23.49 | 41,200 | -0.13(-0.55%) |
Mar 14, 2013 | 23.55 | 23.62 | 23.55 | 23.62 | 1,349 | +0.32(+1.37%) |
Mar 13, 2013 | 23.30 | 23.30 | 23.30 | 23.30 | 100 | +0.02(+0.09%) |
Mar 12, 2013 | 23.29 | 23.32 | 23.22 | 23.28 | 3,135 | +0.04(+0.17%) |
Mar 11, 2013 | 23.55 | 23.55 | 23.22 | 23.24 | 9,353 | -0.05(-0.21%) |
Mar 08, 2013 | 23.24 | 23.29 | 23.18 | 23.29 | 1,452 | +0.12(+0.52%) |
Mar 07, 2013 | 23.11 | 23.18 | 23.10 | 23.17 | 1,740 | +0.11(+0.49%) |
Mar 06, 2013 | 23.10 | 23.12 | 23.00 | 23.06 | 10,477 | +0.15(+0.66%) |
Mar 05, 2013 | 22.80 | 22.96 | 22.80 | 22.91 | 3,274 | +0.26(+1.13%) |
Mar 04, 2013 | 22.27 | 22.65 | 22.27 | 22.65 | 5,375 | +0.22(+0.98%) |
Mar 01, 2013 | 22.25 | 22.45 | 22.25 | 22.43 | 914 | -0.12(-0.53%) |
Feb 28, 2013 | 22.53 | 22.55 | 22.53 | 22.55 | 275 | +0.14(+0.62%) |
Feb 27, 2013 | 22.11 | 22.45 | 22.00 | 22.41 | 1,712 | +0.26(+1.17%) |
Feb 26, 2013 | 22.15 | 22.22 | 22.00 | 22.15 | 2,050 | -0.34(-1.51%) |
Feb 22, 2013 | 22.50 | 22.51 | 22.45 | 22.49 | 4,779 | +0.18(+0.79%) |
Feb 21, 2013 | 22.31 | 22.31 | 22.31 | 22.31 | 200 | -0.26(-1.13%) |
Feb 20, 2013 | 22.76 | 22.76 | 22.57 | 22.57 | 2,576 | -0.21(-0.92%) |
Feb 19, 2013 | 22.84 | 22.86 | 22.73 | 22.78 | 18,975 | +0.15(+0.66%) |
Feb 15, 2013 | 22.71 | 22.80 | 22.62 | 22.63 | 3,718 | -0.05(-0.22%) |
Feb 14, 2013 | 22.73 | 22.73 | 22.68 | 22.68 | 649 | +0.01(+0.03%) |
Feb 13, 2013 | 22.67 | 22.68 | 22.65 | 22.67 | 1,246 | +0.00(+0.02%) |
Feb 12, 2013 | 22.55 | 22.77 | 22.55 | 22.67 | 6,948 | +0.12(+0.53%) |
Feb 11, 2013 | 22.77 | 22.79 | 22.44 | 22.55 | 5,799 | +0.11(+0.47%) |
Feb 08, 2013 | 22.61 | 22.61 | 22.42 | 22.44 | 5,296 | +0.05(+0.24%) |
Feb 07, 2013 | 22.51 | 22.58 | 22.31 | 22.39 | 8,994 | -0.10(-0.44%) |
Feb 06, 2013 | 22.39 | 22.50 | 22.30 | 22.49 | 11,014 | +0.08(+0.36%) |
Feb 04, 2013 | 22.46 | 22.51 | 22.36 | 22.41 | 9,340 | -0.25(-1.11%) |