Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.47 | 23.51 | 23.36 | 23.47 | 8,538,725 | -0.01(-0.03%) |
Apr 29, 2013 | 23.41 | 23.60 | 23.38 | 23.48 | 10,268,739 | +0.11(+0.48%) |
Apr 26, 2013 | 23.50 | 23.49 | 23.37 | 23.37 | 11,230,671 | -0.13(-0.54%) |
Apr 25, 2013 | 23.46 | 23.61 | 23.40 | 23.49 | 11,903,705 | +0.11(+0.48%) |
Apr 24, 2013 | 23.19 | 23.43 | 23.12 | 23.38 | 14,874,965 | +0.23(+1.01%) |
Apr 23, 2013 | 23.01 | 23.17 | 22.88 | 23.15 | 15,108,080 | +0.25(+1.08%) |
Apr 22, 2013 | 22.94 | 22.96 | 22.71 | 22.90 | 10,948,674 | -0.03(-0.12%) |
Apr 19, 2013 | 22.86 | 22.96 | 22.70 | 22.93 | 13,570,648 | +0.17(+0.74%) |
Apr 18, 2013 | 22.88 | 22.88 | 22.56 | 22.76 | 14,020,650 | -0.08(-0.34%) |
Apr 17, 2013 | 22.85 | 23.07 | 22.73 | 22.84 | 21,392,272 | -0.24(-1.04%) |
Apr 16, 2013 | 23.42 | 23.42 | 22.80 | 23.08 | 42,302,412 | -0.42(-1.77%) |
Apr 15, 2013 | 23.97 | 23.99 | 23.47 | 23.49 | 21,408,806 | -0.54(-2.26%) |
Apr 12, 2013 | 23.94 | 24.04 | 23.88 | 24.04 | 9,502,612 | -0.08(-0.35%) |
Apr 11, 2013 | 24.14 | 24.28 | 24.02 | 24.12 | 9,720,268 | +0.01(+0.03%) |
Apr 10, 2013 | 23.78 | 24.19 | 23.78 | 24.12 | 13,608,138 | +0.35(+1.48%) |
Apr 09, 2013 | 23.79 | 23.94 | 23.66 | 23.76 | 9,944,851 | +0.00(+0.00%) |
Apr 08, 2013 | 23.50 | 23.76 | 23.45 | 23.76 | 9,820,037 | +0.23(+0.99%) |
Apr 05, 2013 | 23.65 | 23.65 | 23.40 | 23.53 | 19,942,418 | -0.32(-1.36%) |
Apr 04, 2013 | 23.80 | 23.95 | 23.73 | 23.85 | 12,479,068 | +0.11(+0.45%) |
Apr 03, 2013 | 24.02 | 24.06 | 23.64 | 23.75 | 17,772,508 | -0.30(-1.26%) |
Apr 02, 2013 | 24.00 | 24.07 | 23.94 | 24.05 | 14,028,048 | +0.08(+0.32%) |
Apr 01, 2013 | 23.93 | 24.01 | 23.87 | 23.97 | 9,465,889 | +0.04(+0.18%) |
Mar 28, 2013 | 23.78 | 23.95 | 23.78 | 23.93 | 9,916,036 | +0.12(+0.50%) |
Mar 27, 2013 | 23.61 | 23.87 | 23.56 | 23.81 | 8,602,934 | +0.06(+0.24%) |
Mar 26, 2013 | 23.75 | 23.80 | 23.65 | 23.76 | 11,779,853 | +0.14(+0.61%) |
Mar 25, 2013 | 23.68 | 23.72 | 23.46 | 23.61 | 13,093,772 | +0.07(+0.30%) |
Mar 22, 2013 | 23.55 | 23.67 | 23.45 | 23.54 | 15,098,231 | +0.01(+0.06%) |
Mar 21, 2013 | 23.69 | 23.75 | 23.49 | 23.53 | 13,627,826 | -0.27(-1.12%) |
Mar 20, 2013 | 23.93 | 24.01 | 23.77 | 23.79 | 14,662,400 | -0.01(-0.06%) |
Mar 19, 2013 | 23.97 | 24.02 | 23.69 | 23.81 | 13,300,225 | -0.13(-0.53%) |
Mar 18, 2013 | 23.75 | 23.99 | 23.70 | 23.93 | 11,184,613 | -0.06(-0.26%) |
Mar 15, 2013 | 23.72 | 24.05 | 23.71 | 24.00 | 21,484,428 | +0.11(+0.47%) |
Mar 14, 2013 | 24.06 | 24.09 | 23.75 | 23.88 | 17,489,592 | -0.11(-0.47%) |
Mar 13, 2013 | 24.06 | 24.06 | 23.90 | 24.00 | 10,300,100 | -0.08(-0.35%) |
Mar 12, 2013 | 24.10 | 24.11 | 24.00 | 24.08 | 9,487,659 | -0.05(-0.20%) |
Mar 11, 2013 | 24.02 | 24.26 | 23.98 | 24.13 | 12,153,663 | +0.13(+0.53%) |
Mar 08, 2013 | 24.02 | 24.09 | 23.86 | 24.00 | 11,005,867 | +0.06(+0.23%) |
Mar 07, 2013 | 23.69 | 23.97 | 23.66 | 23.95 | 15,906,536 | +0.29(+1.22%) |
Mar 06, 2013 | 23.76 | 23.79 | 23.44 | 23.66 | 17,912,386 | -0.05(-0.21%) |
Mar 05, 2013 | 24.15 | 24.35 | 23.55 | 23.71 | 25,492,742 | -0.33(-1.37%) |
Mar 04, 2013 | 23.84 | 24.05 | 23.74 | 24.04 | 12,283,226 | +0.19(+0.79%) |
Mar 01, 2013 | 23.67 | 23.95 | 23.57 | 23.85 | 12,036,958 | +0.02(+0.09%) |
Feb 28, 2013 | 23.79 | 23.94 | 23.71 | 23.83 | 13,588,768 | -0.04(-0.15%) |
Feb 27, 2013 | 23.67 | 23.87 | 23.58 | 23.86 | 12,903,943 | +0.17(+0.71%) |
Feb 26, 2013 | 23.51 | 23.78 | 23.39 | 23.69 | 17,579,530 | +0.32(+1.35%) |
Feb 25, 2013 | 23.82 | 23.91 | 23.38 | 23.38 | 16,486,621 | -0.38(-1.59%) |
Feb 22, 2013 | 23.74 | 23.81 | 23.52 | 23.76 | 12,728,311 | +0.08(+0.33%) |
Feb 21, 2013 | 23.72 | 23.82 | 23.60 | 23.68 | 14,997,275 | -0.06(-0.24%) |
Feb 20, 2013 | 23.84 | 23.88 | 23.70 | 23.74 | 13,499,940 | -0.16(-0.67%) |
Feb 19, 2013 | 23.72 | 23.95 | 23.64 | 23.90 | 11,138,227 | +0.12(+0.50%) |
Feb 15, 2013 | 23.90 | 23.95 | 23.65 | 23.78 | 10,598,393 | -0.06(-0.24%) |
Feb 14, 2013 | 23.66 | 23.88 | 23.66 | 23.84 | 8,905,965 | +0.04(+0.18%) |
Feb 13, 2013 | 24.09 | 24.09 | 23.70 | 23.79 | 11,921,149 | -0.27(-1.11%) |
Feb 12, 2013 | 23.91 | 24.12 | 23.87 | 24.06 | 13,465,663 | +0.15(+0.65%) |
Feb 11, 2013 | 23.72 | 24.07 | 23.66 | 23.91 | 15,155,797 | +0.31(+1.31%) |
Feb 08, 2013 | 23.54 | 23.62 | 23.50 | 23.60 | 8,763,988 | +0.08(+0.33%) |
Feb 07, 2013 | 23.56 | 23.66 | 23.37 | 23.52 | 11,010,878 | -0.05(-0.21%) |
Feb 06, 2013 | 23.13 | 23.58 | 23.13 | 23.57 | 18,113,518 | +0.46(+1.97%) |
Feb 04, 2013 | 23.27 | 23.32 | 23.03 | 23.11 | 12,174,077 | -0.31(-1.32%) |