Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.35 | 23.51 | 23.20 | 23.41 | 10,693,317 | +0.04(+0.16%) |
Apr 29, 2013 | 23.24 | 23.45 | 23.09 | 23.37 | 8,165,274 | +0.22(+0.95%) |
Apr 26, 2013 | 22.98 | 23.31 | 22.79 | 23.15 | 18,100,726 | -0.16(-0.68%) |
Apr 25, 2013 | 22.82 | 23.36 | 22.77 | 23.31 | 19,114,256 | +0.20(+0.85%) |
Apr 24, 2013 | 22.70 | 23.38 | 22.66 | 23.11 | 28,312,330 | +0.46(+2.01%) |
Apr 23, 2013 | 22.27 | 22.71 | 22.22 | 22.66 | 11,138,679 | +0.46(+2.05%) |
Apr 22, 2013 | 22.16 | 22.27 | 21.90 | 22.20 | 8,877,529 | +0.08(+0.34%) |
Apr 19, 2013 | 22.09 | 22.21 | 21.94 | 22.13 | 9,464,428 | +0.13(+0.59%) |
Apr 18, 2013 | 22.20 | 22.30 | 21.82 | 22.00 | 14,652,387 | -0.22(-0.99%) |
Apr 17, 2013 | 22.03 | 22.26 | 21.84 | 22.22 | 14,058,167 | -0.15(-0.68%) |
Apr 16, 2013 | 22.14 | 22.40 | 22.14 | 22.37 | 10,550,174 | +0.43(+1.94%) |
Apr 15, 2013 | 22.32 | 22.54 | 21.89 | 21.94 | 18,471,786 | -0.54(-2.40%) |
Apr 12, 2013 | 22.44 | 22.65 | 22.43 | 22.48 | 20,578,340 | -0.08(-0.34%) |
Apr 11, 2013 | 21.62 | 22.59 | 21.59 | 22.56 | 29,386,930 | +1.02(+4.76%) |
Apr 10, 2013 | 21.02 | 21.64 | 21.01 | 21.53 | 17,032,322 | +0.64(+3.05%) |
Apr 09, 2013 | 21.08 | 21.09 | 20.87 | 20.90 | 12,700,293 | -0.05(-0.22%) |
Apr 08, 2013 | 20.86 | 20.98 | 20.80 | 20.94 | 15,247,153 | +0.05(+0.25%) |
Apr 05, 2013 | 20.78 | 20.92 | 20.58 | 20.89 | 15,536,861 | -0.17(-0.79%) |
Apr 04, 2013 | 21.06 | 21.25 | 20.88 | 21.06 | 11,293,214 | -0.05(-0.22%) |
Apr 03, 2013 | 21.25 | 21.33 | 20.99 | 21.10 | 14,755,527 | -0.10(-0.47%) |
Apr 02, 2013 | 21.22 | 21.48 | 20.90 | 21.20 | 21,327,648 | +0.10(+0.47%) |
Apr 01, 2013 | 20.99 | 21.32 | 20.99 | 21.10 | 11,639,807 | -0.02(-0.07%) |
Mar 28, 2013 | 21.27 | 21.32 | 20.98 | 21.12 | 12,293,472 | -0.18(-0.86%) |
Mar 27, 2013 | 21.29 | 21.46 | 21.22 | 21.30 | 7,172,879 | -0.07(-0.32%) |
Mar 26, 2013 | 21.46 | 21.52 | 21.24 | 21.37 | 9,059,520 | -0.01(-0.04%) |
Mar 25, 2013 | 21.55 | 21.62 | 21.27 | 21.37 | 8,787,479 | -0.05(-0.21%) |
Mar 22, 2013 | 21.72 | 21.79 | 21.22 | 21.42 | 16,696,936 | -0.31(-1.43%) |
Mar 21, 2013 | 21.94 | 22.14 | 21.69 | 21.73 | 17,722,894 | -0.43(-1.95%) |
Mar 20, 2013 | 21.44 | 22.24 | 21.40 | 22.16 | 33,576,240 | +0.84(+3.91%) |
Mar 19, 2013 | 21.33 | 21.40 | 21.18 | 21.33 | 16,797,360 | +0.05(+0.21%) |
Mar 18, 2013 | 21.21 | 21.37 | 21.05 | 21.28 | 18,126,352 | -0.13(-0.60%) |
Mar 15, 2013 | 21.22 | 21.45 | 21.10 | 21.41 | 15,961,959 | +0.04(+0.18%) |
Mar 14, 2013 | 21.29 | 21.43 | 21.28 | 21.37 | 8,484,956 | +0.07(+0.32%) |
Mar 13, 2013 | 21.54 | 21.54 | 21.29 | 21.31 | 13,536,788 | -0.23(-1.06%) |
Mar 12, 2013 | 21.45 | 21.74 | 21.32 | 21.53 | 14,084,672 | +0.05(+0.21%) |
Mar 11, 2013 | 21.21 | 21.55 | 20.91 | 21.49 | 25,193,222 | +0.24(+1.11%) |
Mar 08, 2013 | 21.18 | 21.40 | 21.17 | 21.25 | 7,787,046 | +0.09(+0.43%) |
Mar 07, 2013 | 21.15 | 21.36 | 21.09 | 21.16 | 12,423,218 | -0.02(-0.11%) |
Mar 06, 2013 | 21.07 | 21.22 | 20.96 | 21.18 | 11,861,245 | +0.25(+1.20%) |
Mar 05, 2013 | 20.66 | 21.09 | 20.64 | 20.93 | 12,121,173 | +0.37(+1.81%) |
Mar 04, 2013 | 20.60 | 20.71 | 20.49 | 20.56 | 8,678,242 | -0.09(-0.44%) |
Mar 01, 2013 | 20.36 | 20.87 | 20.30 | 20.65 | 11,882,144 | +0.05(+0.22%) |
Feb 28, 2013 | 20.58 | 20.93 | 20.41 | 20.61 | 13,584,000 | -0.19(-0.91%) |
Feb 27, 2013 | 20.34 | 20.93 | 20.28 | 20.80 | 17,280,782 | +0.43(+2.12%) |
Feb 26, 2013 | 20.23 | 20.38 | 19.88 | 20.36 | 17,607,584 | -0.21(-1.03%) |
Feb 22, 2013 | 20.04 | 20.58 | 19.97 | 20.58 | 12,236,185 | +0.46(+2.26%) |
Feb 21, 2013 | 20.51 | 20.52 | 19.98 | 20.12 | 18,297,808 | -0.45(-2.18%) |
Feb 20, 2013 | 21.11 | 21.11 | 20.53 | 20.57 | 9,547,641 | -0.44(-2.10%) |
Feb 19, 2013 | 21.02 | 21.10 | 20.84 | 21.01 | 9,342,426 | -0.06(-0.29%) |
Feb 15, 2013 | 20.94 | 21.19 | 20.66 | 21.07 | 16,944,632 | +0.01(+0.04%) |
Feb 14, 2013 | 21.81 | 22.28 | 21.00 | 21.06 | 25,331,134 | -0.70(-3.21%) |
Feb 13, 2013 | 21.82 | 21.91 | 21.59 | 21.76 | 12,229,308 | +0.09(+0.42%) |
Feb 12, 2013 | 21.58 | 21.82 | 21.43 | 21.67 | 9,453,616 | +0.02(+0.07%) |
Feb 11, 2013 | 21.64 | 21.75 | 21.52 | 21.65 | 7,364,577 | -0.03(-0.14%) |
Feb 08, 2013 | 21.66 | 21.81 | 21.63 | 21.69 | 8,323,075 | +0.08(+0.35%) |
Feb 07, 2013 | 21.77 | 21.94 | 21.28 | 21.61 | 13,825,049 | -0.04(-0.18%) |
Feb 06, 2013 | 21.52 | 21.71 | 21.42 | 21.65 | 9,236,177 | +0.42(+2.00%) |
Feb 04, 2013 | 21.17 | 21.40 | 21.16 | 21.22 | 8,575,929 | -0.16(-0.75%) |