Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.56 | 27.32 | 26.54 | 27.32 | 919,449 | +0.92(+3.49%) |
Apr 29, 2013 | 26.13 | 27.10 | 25.53 | 26.40 | 1,091,891 | +1.02(+4.03%) |
Apr 26, 2013 | 25.28 | 25.42 | 25.27 | 25.37 | 642,365 | +0.10(+0.40%) |
Apr 25, 2013 | 25.36 | 25.41 | 25.21 | 25.27 | 464,373 | +0.07(+0.26%) |
Apr 24, 2013 | 24.98 | 25.33 | 24.93 | 25.21 | 601,832 | +0.22(+0.86%) |
Apr 23, 2013 | 24.56 | 25.00 | 24.56 | 24.99 | 781,449 | +0.62(+2.53%) |
Apr 22, 2013 | 24.36 | 24.46 | 24.23 | 24.38 | 646,013 | +0.05(+0.20%) |
Apr 19, 2013 | 24.17 | 24.44 | 24.08 | 24.33 | 414,233 | +0.19(+0.79%) |
Apr 18, 2013 | 24.18 | 24.26 | 24.00 | 24.14 | 554,207 | +0.01(+0.02%) |
Apr 17, 2013 | 24.11 | 24.20 | 23.99 | 24.13 | 482,222 | -0.05(-0.22%) |
Apr 16, 2013 | 24.09 | 24.20 | 23.90 | 24.18 | 693,520 | +0.20(+0.85%) |
Apr 15, 2013 | 23.99 | 24.13 | 23.90 | 23.98 | 575,685 | -0.04(-0.17%) |
Apr 12, 2013 | 24.00 | 24.12 | 23.89 | 24.02 | 300,236 | -0.04(-0.15%) |
Apr 11, 2013 | 23.66 | 24.24 | 23.63 | 24.06 | 1,016,120 | +0.44(+1.85%) |
Apr 10, 2013 | 23.21 | 23.64 | 23.21 | 23.62 | 469,045 | +0.38(+1.65%) |
Apr 09, 2013 | 23.53 | 23.60 | 23.17 | 23.24 | 444,742 | -0.30(-1.29%) |
Apr 08, 2013 | 22.91 | 23.57 | 22.86 | 23.54 | 708,336 | +0.69(+3.01%) |
Apr 05, 2013 | 22.59 | 22.86 | 22.50 | 22.86 | 386,031 | +0.06(+0.26%) |
Apr 04, 2013 | 22.58 | 22.86 | 22.58 | 22.80 | 406,756 | +0.22(+0.95%) |
Apr 03, 2013 | 22.62 | 22.71 | 22.50 | 22.58 | 520,643 | -0.06(-0.26%) |
Apr 02, 2013 | 22.68 | 22.73 | 22.58 | 22.64 | 368,433 | +0.08(+0.34%) |
Apr 01, 2013 | 22.71 | 22.75 | 22.46 | 22.56 | 256,016 | -0.10(-0.45%) |
Mar 28, 2013 | 22.67 | 22.80 | 22.61 | 22.67 | 429,201 | -0.03(-0.13%) |
Mar 27, 2013 | 22.54 | 22.71 | 22.51 | 22.70 | 342,621 | +0.01(+0.03%) |
Mar 26, 2013 | 22.64 | 22.71 | 22.58 | 22.69 | 468,352 | +0.14(+0.61%) |
Mar 25, 2013 | 22.41 | 22.59 | 22.35 | 22.55 | 517,094 | +0.20(+0.88%) |
Mar 22, 2013 | 22.31 | 22.38 | 22.09 | 22.36 | 599,536 | +0.07(+0.32%) |
Mar 21, 2013 | 22.06 | 22.36 | 22.06 | 22.28 | 595,366 | +0.18(+0.81%) |
Mar 20, 2013 | 22.06 | 22.16 | 21.90 | 22.10 | 419,500 | +0.10(+0.46%) |
Mar 19, 2013 | 21.93 | 22.01 | 21.81 | 22.00 | 537,011 | +0.12(+0.55%) |
Mar 18, 2013 | 21.79 | 22.02 | 21.73 | 21.88 | 516,111 | -0.01(-0.05%) |
Mar 15, 2013 | 21.78 | 21.94 | 21.63 | 21.90 | 1,229,361 | +0.04(+0.16%) |
Mar 14, 2013 | 21.72 | 21.86 | 21.64 | 21.86 | 463,051 | +0.22(+0.99%) |
Mar 13, 2013 | 21.67 | 21.73 | 21.57 | 21.64 | 456,148 | -0.06(-0.28%) |
Mar 12, 2013 | 21.54 | 21.73 | 21.53 | 21.70 | 523,188 | +0.02(+0.09%) |
Mar 11, 2013 | 21.73 | 21.73 | 21.54 | 21.68 | 754,052 | +0.09(+0.44%) |
Mar 08, 2013 | 21.61 | 21.70 | 21.29 | 21.59 | 775,814 | +0.04(+0.19%) |
Mar 07, 2013 | 21.71 | 21.91 | 21.37 | 21.55 | 1,236,604 | -0.45(-2.06%) |
Mar 06, 2013 | 22.39 | 22.58 | 21.91 | 22.00 | 924,789 | -0.45(-2.02%) |
Mar 05, 2013 | 22.31 | 22.49 | 22.18 | 22.45 | 575,708 | +0.30(+1.35%) |
Mar 04, 2013 | 22.50 | 22.55 | 22.14 | 22.15 | 1,010,803 | -0.40(-1.77%) |
Mar 01, 2013 | 22.78 | 22.78 | 22.24 | 22.55 | 1,111,728 | -0.29(-1.26%) |
Feb 28, 2013 | 22.89 | 23.00 | 22.82 | 22.84 | 483,151 | -0.08(-0.36%) |
Feb 27, 2013 | 22.78 | 23.02 | 22.72 | 22.92 | 389,230 | +0.09(+0.41%) |
Feb 26, 2013 | 22.78 | 22.92 | 22.54 | 22.83 | 483,251 | +0.18(+0.80%) |
Feb 25, 2013 | 23.04 | 23.17 | 22.64 | 22.65 | 745,218 | -0.48(-2.06%) |
Feb 22, 2013 | 23.06 | 23.17 | 22.92 | 23.12 | 993,301 | +0.10(+0.43%) |
Feb 21, 2013 | 22.90 | 23.07 | 22.84 | 23.02 | 480,896 | +0.14(+0.59%) |
Feb 20, 2013 | 22.87 | 23.10 | 22.85 | 22.89 | 513,890 | +0.06(+0.26%) |
Feb 19, 2013 | 22.78 | 22.92 | 22.66 | 22.83 | 973,906 | +0.14(+0.62%) |
Feb 15, 2013 | 22.30 | 22.70 | 22.25 | 22.69 | 569,245 | +0.47(+2.12%) |
Feb 14, 2013 | 22.26 | 22.33 | 22.14 | 22.22 | 701,481 | -0.04(-0.19%) |
Feb 13, 2013 | 22.35 | 22.45 | 22.22 | 22.26 | 828,850 | +0.02(+0.11%) |
Feb 12, 2013 | 22.24 | 22.41 | 22.16 | 22.24 | 1,174,603 | +0.04(+0.16%) |
Feb 11, 2013 | 22.20 | 22.33 | 22.08 | 22.20 | 700,009 | +0.04(+0.16%) |
Feb 08, 2013 | 22.23 | 22.28 | 22.01 | 22.17 | 498,679 | +0.00(+0.00%) |
Feb 07, 2013 | 22.28 | 22.32 | 22.10 | 22.17 | 704,298 | -0.01(-0.05%) |
Feb 06, 2013 | 22.21 | 22.32 | 22.00 | 22.18 | 1,528,915 | -0.08(-0.37%) |
Feb 04, 2013 | 23.47 | 23.49 | 22.18 | 22.26 | 1,661,528 | -1.45(-6.10%) |