Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.03 | 24.33 | 23.87 | 24.30 | 3,167,014 | +0.11(+0.45%) |
Apr 29, 2013 | 24.22 | 24.46 | 23.91 | 24.19 | 2,175,037 | +0.19(+0.81%) |
Apr 26, 2013 | 23.97 | 24.08 | 23.94 | 24.00 | 956,421 | +0.06(+0.25%) |
Apr 25, 2013 | 23.76 | 24.11 | 23.71 | 23.94 | 1,653,650 | +0.01(+0.04%) |
Apr 24, 2013 | 23.88 | 24.01 | 23.79 | 23.93 | 1,443,402 | +0.18(+0.75%) |
Apr 23, 2013 | 23.91 | 23.98 | 23.53 | 23.75 | 2,555,026 | -0.07(-0.28%) |
Apr 22, 2013 | 23.57 | 23.93 | 23.27 | 23.82 | 2,347,520 | +0.59(+2.54%) |
Apr 19, 2013 | 23.15 | 23.29 | 23.04 | 23.23 | 2,175,014 | +0.43(+1.89%) |
Apr 18, 2013 | 22.88 | 22.99 | 22.44 | 22.80 | 2,787,728 | -0.46(-2.00%) |
Apr 17, 2013 | 23.81 | 23.82 | 23.02 | 23.26 | 3,585,875 | -1.06(-4.37%) |
Apr 16, 2013 | 24.08 | 24.33 | 23.70 | 24.33 | 3,721,355 | +1.00(+4.31%) |
Apr 15, 2013 | 23.94 | 23.95 | 23.31 | 23.32 | 2,094,617 | -0.46(-1.92%) |
Apr 12, 2013 | 23.66 | 23.79 | 23.44 | 23.78 | 1,197,896 | +0.07(+0.29%) |
Apr 11, 2013 | 23.79 | 24.02 | 23.68 | 23.71 | 2,204,199 | +0.08(+0.36%) |
Apr 10, 2013 | 23.36 | 23.68 | 23.34 | 23.63 | 3,217,832 | +1.07(+4.76%) |
Apr 09, 2013 | 22.52 | 22.70 | 22.39 | 22.55 | 897,027 | +0.38(+1.71%) |
Apr 08, 2013 | 22.02 | 22.19 | 21.85 | 22.17 | 1,182,936 | -0.15(-0.68%) |
Apr 05, 2013 | 21.83 | 22.36 | 21.72 | 22.32 | 1,555,849 | +0.45(+2.05%) |
Apr 04, 2013 | 21.93 | 22.11 | 21.66 | 21.88 | 2,385,451 | -0.41(-1.86%) |
Apr 03, 2013 | 22.60 | 22.65 | 22.15 | 22.29 | 1,895,166 | -0.26(-1.16%) |
Apr 02, 2013 | 22.69 | 22.69 | 22.46 | 22.55 | 1,934,718 | +0.46(+2.10%) |
Apr 01, 2013 | 22.14 | 22.22 | 21.89 | 22.09 | 1,139,530 | -0.03(-0.15%) |
Mar 28, 2013 | 22.41 | 22.46 | 22.07 | 22.12 | 1,403,235 | -0.32(-1.43%) |
Mar 27, 2013 | 22.04 | 22.52 | 21.99 | 22.44 | 3,033,334 | -0.02(-0.07%) |
Mar 26, 2013 | 22.37 | 22.56 | 22.30 | 22.46 | 2,223,641 | +0.17(+0.76%) |
Mar 25, 2013 | 23.02 | 23.04 | 22.05 | 22.29 | 3,009,988 | -0.66(-2.87%) |
Mar 22, 2013 | 22.79 | 23.07 | 22.70 | 22.95 | 2,333,450 | +0.50(+2.22%) |
Mar 21, 2013 | 22.62 | 22.70 | 22.37 | 22.45 | 1,320,462 | -0.50(-2.17%) |
Mar 20, 2013 | 22.98 | 23.06 | 22.81 | 22.95 | 1,141,464 | +0.08(+0.33%) |
Mar 19, 2013 | 23.27 | 23.35 | 22.57 | 22.87 | 3,553,756 | -0.44(-1.88%) |
Mar 18, 2013 | 23.15 | 23.57 | 23.13 | 23.31 | 2,045,285 | -0.67(-2.78%) |
Mar 15, 2013 | 24.03 | 24.21 | 23.84 | 23.98 | 2,465,949 | +0.18(+0.74%) |
Mar 14, 2013 | 23.63 | 23.90 | 23.57 | 23.80 | 1,980,884 | +0.61(+2.62%) |
Mar 13, 2013 | 23.16 | 23.22 | 23.00 | 23.19 | 898,082 | -0.12(-0.51%) |
Mar 12, 2013 | 23.59 | 23.62 | 23.25 | 23.31 | 1,718,069 | +0.10(+0.44%) |
Mar 11, 2013 | 23.14 | 23.28 | 23.03 | 23.21 | 1,522,951 | +0.05(+0.22%) |
Mar 08, 2013 | 23.09 | 23.20 | 22.81 | 23.16 | 2,601,777 | +0.35(+1.52%) |
Mar 07, 2013 | 22.45 | 22.96 | 22.29 | 22.81 | 3,187,434 | +0.41(+1.85%) |
Mar 06, 2013 | 22.56 | 22.59 | 22.19 | 22.40 | 1,531,607 | -0.01(-0.04%) |
Mar 05, 2013 | 22.52 | 22.76 | 22.37 | 22.41 | 2,974,910 | +0.53(+2.43%) |
Mar 04, 2013 | 21.66 | 21.88 | 21.48 | 21.88 | 3,283,921 | -0.26(-1.18%) |
Mar 01, 2013 | 21.73 | 22.22 | 21.60 | 22.14 | 2,547,219 | -0.46(-2.02%) |
Feb 28, 2013 | 22.70 | 22.82 | 22.59 | 22.60 | 1,404,456 | -0.52(-2.23%) |
Feb 27, 2013 | 22.47 | 23.17 | 22.46 | 23.11 | 2,202,526 | +0.55(+2.43%) |
Feb 26, 2013 | 22.92 | 23.01 | 22.35 | 22.56 | 3,073,319 | -0.08(-0.37%) |
Feb 25, 2013 | 24.12 | 24.22 | 22.64 | 22.65 | 3,847,484 | -1.28(-5.36%) |
Feb 22, 2013 | 23.89 | 23.95 | 23.67 | 23.93 | 2,322,826 | +0.24(+1.03%) |
Feb 21, 2013 | 24.01 | 24.05 | 23.55 | 23.68 | 2,027,532 | -0.82(-3.34%) |
Feb 20, 2013 | 24.89 | 25.02 | 24.46 | 24.50 | 2,032,773 | -0.20(-0.82%) |
Feb 19, 2013 | 24.59 | 24.74 | 24.53 | 24.71 | 830,870 | +0.35(+1.46%) |
Feb 15, 2013 | 24.58 | 24.62 | 24.24 | 24.35 | 1,209,299 | -0.25(-1.03%) |
Feb 14, 2013 | 24.49 | 24.70 | 24.44 | 24.60 | 1,221,388 | -0.14(-0.55%) |
Feb 13, 2013 | 24.85 | 24.95 | 24.67 | 24.74 | 1,182,933 | -0.06(-0.24%) |
Feb 12, 2013 | 24.63 | 24.90 | 24.58 | 24.80 | 957,355 | +0.25(+1.03%) |
Feb 11, 2013 | 24.62 | 24.65 | 24.42 | 24.55 | 1,242,092 | -0.03(-0.10%) |
Feb 08, 2013 | 24.57 | 24.63 | 24.33 | 24.57 | 2,649,681 | +0.62(+2.61%) |
Feb 07, 2013 | 24.69 | 24.75 | 23.88 | 23.95 | 4,172,156 | -1.00(-4.03%) |
Feb 06, 2013 | 24.57 | 25.00 | 24.56 | 24.95 | 1,970,760 | +0.81(+3.36%) |
Feb 04, 2013 | 24.52 | 24.55 | 23.95 | 24.14 | 3,231,064 | -1.41(-5.52%) |