Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.30 | 23.45 | 23.14 | 23.35 | 10,720,416 | +0.04(+0.16%) |
Apr 29, 2013 | 23.18 | 23.39 | 23.03 | 23.31 | 8,185,967 | +0.22(+0.95%) |
Apr 26, 2013 | 22.92 | 23.25 | 22.74 | 23.09 | 18,146,596 | -0.16(-0.68%) |
Apr 25, 2013 | 22.76 | 23.30 | 22.71 | 23.25 | 19,162,694 | +0.20(+0.85%) |
Apr 24, 2013 | 22.64 | 23.32 | 22.61 | 23.05 | 28,384,078 | +0.45(+2.01%) |
Apr 23, 2013 | 22.21 | 22.65 | 22.17 | 22.60 | 11,166,907 | +0.45(+2.05%) |
Apr 22, 2013 | 22.11 | 22.21 | 21.84 | 22.15 | 8,900,026 | +0.08(+0.34%) |
Apr 19, 2013 | 22.03 | 22.15 | 21.88 | 22.07 | 9,488,413 | +0.13(+0.59%) |
Apr 18, 2013 | 22.15 | 22.24 | 21.77 | 21.94 | 14,689,518 | -0.22(-0.99%) |
Apr 17, 2013 | 21.98 | 22.21 | 21.78 | 22.16 | 14,093,793 | -0.15(-0.68%) |
Apr 16, 2013 | 22.08 | 22.35 | 22.08 | 22.31 | 10,576,910 | +0.42(+1.94%) |
Apr 15, 2013 | 22.27 | 22.48 | 21.83 | 21.89 | 18,518,598 | -0.54(-2.40%) |
Apr 12, 2013 | 22.39 | 22.59 | 22.37 | 22.43 | 20,630,490 | -0.08(-0.34%) |
Apr 11, 2013 | 21.57 | 22.53 | 21.53 | 22.50 | 29,461,402 | +1.02(+4.76%) |
Apr 10, 2013 | 20.96 | 21.58 | 20.96 | 21.48 | 17,075,484 | +0.64(+3.05%) |
Apr 09, 2013 | 21.02 | 21.03 | 20.82 | 20.84 | 12,732,477 | -0.05(-0.22%) |
Apr 08, 2013 | 20.80 | 20.93 | 20.74 | 20.89 | 15,285,792 | +0.05(+0.25%) |
Apr 05, 2013 | 20.73 | 20.87 | 20.52 | 20.84 | 15,576,234 | -0.17(-0.79%) |
Apr 04, 2013 | 21.01 | 21.20 | 20.83 | 21.00 | 11,321,833 | -0.05(-0.22%) |
Apr 03, 2013 | 21.20 | 21.27 | 20.94 | 21.05 | 14,792,920 | -0.10(-0.47%) |
Apr 02, 2013 | 21.17 | 21.43 | 20.84 | 21.15 | 21,381,696 | +0.10(+0.47%) |
Apr 01, 2013 | 20.93 | 21.27 | 20.93 | 21.05 | 11,669,305 | -0.02(-0.07%) |
Mar 28, 2013 | 21.21 | 21.27 | 20.93 | 21.06 | 12,324,626 | -0.18(-0.86%) |
Mar 27, 2013 | 21.24 | 21.40 | 21.17 | 21.24 | 7,191,056 | -0.07(-0.32%) |
Mar 26, 2013 | 21.41 | 21.46 | 21.19 | 21.31 | 9,082,478 | -0.01(-0.04%) |
Mar 25, 2013 | 21.49 | 21.56 | 21.21 | 21.32 | 8,809,748 | -0.05(-0.21%) |
Mar 22, 2013 | 21.66 | 21.74 | 21.17 | 21.37 | 16,739,249 | -0.31(-1.43%) |
Mar 21, 2013 | 21.89 | 22.08 | 21.63 | 21.68 | 17,767,806 | -0.43(-1.95%) |
Mar 20, 2013 | 21.39 | 22.18 | 21.34 | 22.11 | 33,661,328 | +0.83(+3.91%) |
Mar 19, 2013 | 21.27 | 21.35 | 21.12 | 21.27 | 16,839,926 | +0.05(+0.21%) |
Mar 18, 2013 | 21.16 | 21.31 | 20.99 | 21.23 | 18,172,286 | -0.13(-0.60%) |
Mar 15, 2013 | 21.17 | 21.40 | 21.05 | 21.36 | 16,002,409 | +0.04(+0.18%) |
Mar 14, 2013 | 21.24 | 21.37 | 21.23 | 21.32 | 8,506,458 | +0.07(+0.32%) |
Mar 13, 2013 | 21.49 | 21.49 | 21.23 | 21.25 | 13,571,092 | -0.23(-1.06%) |
Mar 12, 2013 | 21.40 | 21.68 | 21.27 | 21.48 | 14,120,365 | +0.05(+0.21%) |
Mar 11, 2013 | 21.16 | 21.49 | 20.86 | 21.43 | 25,257,066 | +0.23(+1.11%) |
Mar 08, 2013 | 21.13 | 21.34 | 21.12 | 21.20 | 7,806,780 | +0.09(+0.43%) |
Mar 07, 2013 | 21.09 | 21.30 | 21.04 | 21.11 | 12,454,701 | -0.02(-0.11%) |
Mar 06, 2013 | 21.02 | 21.17 | 20.91 | 21.13 | 11,891,304 | +0.25(+1.20%) |
Mar 05, 2013 | 20.61 | 21.04 | 20.59 | 20.88 | 12,151,890 | +0.37(+1.81%) |
Mar 04, 2013 | 20.55 | 20.66 | 20.43 | 20.51 | 8,700,234 | -0.09(-0.44%) |
Mar 01, 2013 | 20.31 | 20.81 | 20.25 | 20.60 | 11,912,255 | +0.05(+0.22%) |
Feb 28, 2013 | 20.52 | 20.87 | 20.36 | 20.56 | 13,618,424 | -0.19(-0.91%) |
Feb 27, 2013 | 20.29 | 20.88 | 20.23 | 20.74 | 17,324,576 | +0.43(+2.12%) |
Feb 26, 2013 | 20.18 | 20.33 | 19.83 | 20.31 | 17,652,204 | -0.21(-1.03%) |
Feb 22, 2013 | 19.99 | 20.53 | 19.92 | 20.52 | 12,267,194 | +0.45(+2.26%) |
Feb 21, 2013 | 20.46 | 20.47 | 19.93 | 20.07 | 18,344,178 | -0.45(-2.18%) |
Feb 20, 2013 | 21.05 | 21.05 | 20.48 | 20.52 | 9,571,837 | -0.44(-2.10%) |
Feb 19, 2013 | 20.96 | 21.05 | 20.79 | 20.96 | 9,366,101 | -0.06(-0.29%) |
Feb 15, 2013 | 20.89 | 21.14 | 20.61 | 21.02 | 16,987,574 | +0.01(+0.04%) |
Feb 14, 2013 | 21.76 | 22.23 | 20.95 | 21.01 | 25,395,328 | -0.70(-3.21%) |
Feb 13, 2013 | 21.77 | 21.86 | 21.53 | 21.71 | 12,260,299 | +0.09(+0.42%) |
Feb 12, 2013 | 21.52 | 21.77 | 21.38 | 21.62 | 9,477,573 | +0.02(+0.07%) |
Feb 11, 2013 | 21.58 | 21.69 | 21.46 | 21.60 | 7,383,240 | -0.03(-0.14%) |
Feb 08, 2013 | 21.61 | 21.75 | 21.58 | 21.63 | 8,344,167 | +0.08(+0.35%) |
Feb 07, 2013 | 21.71 | 21.89 | 21.22 | 21.55 | 13,860,084 | -0.04(-0.18%) |
Feb 06, 2013 | 21.46 | 21.65 | 21.37 | 21.59 | 9,259,583 | +0.42(+2.00%) |
Feb 04, 2013 | 21.12 | 21.35 | 21.11 | 21.17 | 8,597,662 | -0.16(-0.75%) |