Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.71 | 22.86 | 22.71 | 22.78 | 1,871,044 | +0.04(+0.16%) |
Apr 29, 2013 | 22.83 | 22.93 | 22.63 | 22.74 | 1,129,611 | -0.11(-0.47%) |
Apr 26, 2013 | 23.37 | 23.55 | 22.83 | 22.85 | 1,864,897 | -0.70(-2.98%) |
Apr 25, 2013 | 23.32 | 23.65 | 23.07 | 23.55 | 2,007,274 | +0.40(+1.71%) |
Apr 24, 2013 | 23.44 | 23.47 | 22.89 | 23.16 | 988,423 | -0.20(-0.85%) |
Apr 23, 2013 | 23.30 | 23.49 | 23.13 | 23.35 | 1,188,919 | +0.21(+0.89%) |
Apr 22, 2013 | 22.88 | 23.22 | 22.84 | 23.15 | 2,233,650 | +0.36(+1.58%) |
Apr 19, 2013 | 22.85 | 22.86 | 22.49 | 22.79 | 2,267,069 | +0.06(+0.28%) |
Apr 18, 2013 | 22.96 | 22.96 | 22.56 | 22.72 | 2,574,174 | -0.04(-0.16%) |
Apr 17, 2013 | 23.46 | 23.47 | 22.57 | 22.76 | 4,827,242 | -0.84(-3.55%) |
Apr 16, 2013 | 24.00 | 24.06 | 23.58 | 23.60 | 1,871,319 | -0.11(-0.46%) |
Apr 15, 2013 | 24.25 | 24.52 | 23.69 | 23.70 | 2,381,518 | -0.99(-4.01%) |
Apr 12, 2013 | 25.15 | 25.15 | 24.60 | 24.69 | 1,495,126 | -0.52(-2.07%) |
Apr 11, 2013 | 25.13 | 25.35 | 24.95 | 25.22 | 2,236,120 | +0.13(+0.50%) |
Apr 10, 2013 | 24.66 | 25.09 | 24.65 | 25.09 | 2,374,274 | +0.63(+2.57%) |
Apr 09, 2013 | 24.44 | 24.62 | 24.14 | 24.46 | 1,792,185 | +0.16(+0.67%) |
Apr 08, 2013 | 24.35 | 24.45 | 24.00 | 24.30 | 1,457,554 | -0.08(-0.33%) |
Apr 05, 2013 | 23.92 | 24.39 | 23.71 | 24.38 | 1,473,694 | +0.17(+0.71%) |
Apr 04, 2013 | 24.05 | 24.36 | 24.02 | 24.21 | 1,699,082 | +0.08(+0.34%) |
Apr 03, 2013 | 24.50 | 24.95 | 24.02 | 24.13 | 2,447,286 | -0.49(-1.97%) |
Apr 02, 2013 | 23.85 | 24.81 | 23.83 | 24.61 | 2,069,070 | +0.78(+3.28%) |
Apr 01, 2013 | 24.09 | 24.64 | 23.71 | 23.83 | 755,927 | -0.11(-0.45%) |
Mar 28, 2013 | 23.85 | 23.97 | 23.54 | 23.94 | 866,088 | +0.07(+0.30%) |
Mar 27, 2013 | 23.55 | 23.91 | 23.30 | 23.87 | 1,255,025 | +0.23(+0.99%) |
Mar 26, 2013 | 23.48 | 23.65 | 23.39 | 23.63 | 2,018,596 | +0.18(+0.77%) |
Mar 25, 2013 | 23.52 | 23.54 | 23.26 | 23.45 | 1,048,809 | +0.07(+0.31%) |
Mar 22, 2013 | 23.15 | 23.68 | 23.07 | 23.38 | 1,304,701 | +0.26(+1.13%) |
Mar 21, 2013 | 23.25 | 23.38 | 23.04 | 23.12 | 1,506,756 | -0.43(-1.83%) |
Mar 20, 2013 | 23.63 | 23.63 | 23.07 | 23.55 | 1,868,641 | +0.36(+1.55%) |
Mar 19, 2013 | 23.63 | 23.82 | 23.00 | 23.19 | 1,547,792 | -0.37(-1.57%) |
Mar 18, 2013 | 23.29 | 23.67 | 23.14 | 23.56 | 928,021 | +0.09(+0.38%) |
Mar 15, 2013 | 23.87 | 23.93 | 23.43 | 23.47 | 1,385,462 | -0.32(-1.36%) |
Mar 14, 2013 | 23.91 | 24.10 | 23.57 | 23.79 | 1,638,435 | -0.07(-0.30%) |
Mar 13, 2013 | 24.41 | 24.50 | 23.80 | 23.87 | 2,577,716 | -0.54(-2.21%) |
Mar 12, 2013 | 24.28 | 24.44 | 24.06 | 24.41 | 1,800,621 | +0.13(+0.56%) |
Mar 11, 2013 | 24.15 | 24.42 | 23.81 | 24.27 | 2,726,428 | +0.02(+0.07%) |
Mar 08, 2013 | 24.08 | 24.30 | 23.87 | 24.25 | 1,407,466 | +0.28(+1.16%) |
Mar 07, 2013 | 23.84 | 24.05 | 23.79 | 23.97 | 1,297,556 | +0.21(+0.87%) |
Mar 06, 2013 | 24.59 | 24.78 | 23.77 | 23.77 | 2,598,108 | -1.09(-4.38%) |
Mar 05, 2013 | 24.94 | 25.01 | 24.72 | 24.86 | 957,475 | +0.09(+0.36%) |
Mar 04, 2013 | 24.65 | 24.89 | 24.44 | 24.77 | 1,503,679 | +0.04(+0.18%) |
Mar 01, 2013 | 24.05 | 24.75 | 23.90 | 24.72 | 1,853,442 | +0.58(+2.42%) |
Feb 28, 2013 | 23.99 | 24.23 | 23.89 | 24.14 | 3,035,226 | +0.34(+1.44%) |
Feb 27, 2013 | 23.61 | 23.86 | 23.43 | 23.79 | 2,950,785 | +0.20(+0.84%) |
Feb 26, 2013 | 23.84 | 24.22 | 23.31 | 23.60 | 4,170,993 | -0.25(-1.06%) |
Feb 25, 2013 | 24.89 | 24.90 | 23.77 | 23.85 | 3,318,432 | -0.89(-3.60%) |
Feb 22, 2013 | 25.31 | 25.31 | 24.62 | 24.74 | 1,922,421 | -0.53(-2.10%) |
Feb 21, 2013 | 25.19 | 25.40 | 25.17 | 25.27 | 2,394,025 | -0.18(-0.71%) |
Feb 20, 2013 | 25.29 | 25.70 | 25.25 | 25.45 | 1,993,606 | +0.14(+0.57%) |
Feb 19, 2013 | 25.03 | 25.45 | 24.89 | 25.31 | 1,778,422 | +0.31(+1.26%) |
Feb 15, 2013 | 24.90 | 25.19 | 24.85 | 24.99 | 1,241,193 | +0.14(+0.54%) |
Feb 14, 2013 | 24.87 | 24.95 | 24.42 | 24.86 | 3,150,786 | -0.05(-0.22%) |
Feb 13, 2013 | 25.19 | 25.19 | 24.76 | 24.91 | 1,377,888 | -0.17(-0.68%) |
Feb 12, 2013 | 25.25 | 25.25 | 25.03 | 25.08 | 845,484 | -0.18(-0.71%) |
Feb 11, 2013 | 25.17 | 25.38 | 25.08 | 25.26 | 911,405 | +0.17(+0.68%) |
Feb 08, 2013 | 25.26 | 25.42 | 24.88 | 25.09 | 4,233,289 | -0.06(-0.25%) |
Feb 07, 2013 | 25.59 | 25.80 | 25.02 | 25.15 | 2,356,394 | -0.46(-1.79%) |
Feb 06, 2013 | 25.91 | 25.91 | 25.53 | 25.61 | 1,078,824 | -0.11(-0.42%) |
Feb 04, 2013 | 26.01 | 26.07 | 25.66 | 25.72 | 1,861,528 | -0.53(-2.02%) |