Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.07 | 26.42 | 25.78 | 26.40 | 7,264,547 | +0.33(+1.28%) |
Apr 29, 2013 | 26.12 | 26.26 | 26.00 | 26.07 | 5,724,079 | +0.01(+0.05%) |
Apr 26, 2013 | 26.05 | 26.10 | 25.93 | 26.05 | 3,370,330 | +0.04(+0.16%) |
Apr 25, 2013 | 25.75 | 26.12 | 25.69 | 26.01 | 5,952,485 | +0.39(+1.52%) |
Apr 24, 2013 | 25.62 | 25.81 | 25.33 | 25.62 | 4,308,808 | +0.07(+0.27%) |
Apr 23, 2013 | 25.67 | 25.81 | 25.12 | 25.55 | 5,185,254 | +0.08(+0.30%) |
Apr 22, 2013 | 25.79 | 25.83 | 25.18 | 25.48 | 5,289,925 | -0.24(-0.92%) |
Apr 19, 2013 | 25.90 | 26.04 | 25.66 | 25.71 | 5,750,302 | -0.14(-0.54%) |
Apr 18, 2013 | 25.93 | 26.20 | 25.55 | 25.85 | 6,228,970 | +0.07(+0.27%) |
Apr 17, 2013 | 26.10 | 26.26 | 25.60 | 25.78 | 3,894,285 | -0.47(-1.80%) |
Apr 16, 2013 | 25.96 | 26.33 | 25.76 | 26.26 | 5,357,059 | +0.59(+2.30%) |
Apr 15, 2013 | 26.35 | 26.53 | 25.66 | 25.67 | 4,784,830 | -0.87(-3.27%) |
Apr 12, 2013 | 26.17 | 26.57 | 26.13 | 26.53 | 6,555,355 | +0.19(+0.74%) |
Apr 11, 2013 | 25.93 | 26.41 | 25.90 | 26.34 | 7,395,878 | +0.49(+1.91%) |
Apr 10, 2013 | 25.62 | 25.93 | 25.56 | 25.85 | 4,658,122 | +0.31(+1.22%) |
Apr 09, 2013 | 25.71 | 25.71 | 25.34 | 25.53 | 3,630,210 | -0.08(-0.30%) |
Apr 08, 2013 | 25.58 | 25.67 | 25.15 | 25.61 | 5,032,287 | +0.24(+0.96%) |
Apr 05, 2013 | 24.99 | 25.38 | 24.78 | 25.37 | 5,528,880 | +0.00(+0.00%) |
Apr 04, 2013 | 24.95 | 25.37 | 24.83 | 25.37 | 6,039,680 | +0.42(+1.69%) |
Apr 03, 2013 | 24.82 | 25.20 | 24.74 | 24.94 | 4,903,044 | +0.21(+0.84%) |
Apr 02, 2013 | 24.63 | 24.89 | 24.34 | 24.74 | 4,799,571 | +0.37(+1.53%) |
Apr 01, 2013 | 24.45 | 24.70 | 24.29 | 24.36 | 3,026,608 | -0.14(-0.56%) |
Mar 28, 2013 | 24.40 | 24.56 | 24.23 | 24.50 | 3,555,197 | +0.09(+0.37%) |
Mar 27, 2013 | 24.14 | 24.49 | 24.02 | 24.41 | 5,742,312 | +0.17(+0.69%) |
Mar 26, 2013 | 24.88 | 24.97 | 24.13 | 24.25 | 9,239,744 | -0.66(-2.67%) |
Mar 25, 2013 | 24.74 | 25.06 | 24.69 | 24.91 | 5,643,080 | +0.23(+0.93%) |
Mar 22, 2013 | 24.64 | 24.79 | 24.54 | 24.68 | 3,040,971 | +0.17(+0.68%) |
Mar 21, 2013 | 24.76 | 24.91 | 24.35 | 24.52 | 4,675,379 | -0.37(-1.50%) |
Mar 20, 2013 | 25.01 | 25.09 | 24.67 | 24.89 | 3,606,928 | +0.08(+0.31%) |
Mar 19, 2013 | 25.17 | 25.42 | 24.56 | 24.81 | 6,370,423 | -0.42(-1.65%) |
Mar 18, 2013 | 24.78 | 25.52 | 24.78 | 25.23 | 6,640,875 | +0.04(+0.16%) |
Mar 15, 2013 | 25.20 | 25.40 | 24.99 | 25.19 | 7,057,163 | -0.12(-0.49%) |
Mar 14, 2013 | 25.44 | 25.50 | 25.23 | 25.31 | 4,284,462 | -0.06(-0.22%) |
Mar 13, 2013 | 25.21 | 25.47 | 25.21 | 25.37 | 5,539,820 | +0.08(+0.33%) |
Mar 12, 2013 | 25.20 | 25.42 | 24.97 | 25.28 | 8,353,363 | +0.10(+0.41%) |
Mar 11, 2013 | 25.04 | 25.22 | 24.98 | 25.18 | 6,267,740 | +0.10(+0.41%) |
Mar 08, 2013 | 24.92 | 25.21 | 24.53 | 25.08 | 7,005,301 | +0.25(+1.00%) |
Mar 07, 2013 | 23.84 | 24.92 | 23.72 | 24.83 | 14,833,513 | +0.98(+4.09%) |
Mar 06, 2013 | 23.71 | 24.06 | 23.71 | 23.85 | 5,942,582 | +0.06(+0.23%) |
Mar 05, 2013 | 23.44 | 23.85 | 23.39 | 23.80 | 5,926,915 | +0.51(+2.17%) |
Mar 04, 2013 | 23.28 | 23.64 | 23.14 | 23.29 | 6,807,592 | -0.15(-0.65%) |
Mar 01, 2013 | 23.33 | 23.73 | 22.78 | 23.44 | 12,253,152 | +0.66(+2.89%) |
Feb 28, 2013 | 22.64 | 23.09 | 22.63 | 22.79 | 9,440,917 | +0.28(+1.26%) |
Feb 27, 2013 | 22.06 | 22.58 | 21.88 | 22.50 | 6,006,478 | +0.50(+2.26%) |
Feb 26, 2013 | 21.73 | 22.14 | 21.65 | 22.00 | 6,943,699 | +0.39(+1.83%) |
Feb 25, 2013 | 22.22 | 22.27 | 21.61 | 21.61 | 6,811,968 | -0.51(-2.32%) |
Feb 22, 2013 | 22.20 | 22.21 | 21.76 | 22.12 | 5,904,457 | -0.06(-0.28%) |
Feb 21, 2013 | 22.23 | 22.33 | 21.94 | 22.18 | 5,946,009 | -0.17(-0.74%) |
Feb 20, 2013 | 22.63 | 22.79 | 22.33 | 22.35 | 5,177,894 | -0.24(-1.07%) |
Feb 19, 2013 | 22.72 | 22.77 | 22.18 | 22.59 | 8,756,920 | -0.17(-0.73%) |
Feb 15, 2013 | 21.69 | 23.39 | 21.66 | 22.76 | 25,777,854 | +1.05(+4.85%) |
Feb 14, 2013 | 21.95 | 22.02 | 21.59 | 21.71 | 7,872,579 | -0.33(-1.51%) |
Feb 13, 2013 | 22.27 | 22.44 | 22.00 | 22.04 | 6,024,184 | -0.19(-0.84%) |
Feb 12, 2013 | 22.52 | 22.65 | 22.17 | 22.22 | 7,392,904 | -0.33(-1.44%) |
Feb 11, 2013 | 22.33 | 22.78 | 22.29 | 22.55 | 6,241,716 | +0.24(+1.09%) |
Feb 08, 2013 | 22.36 | 22.48 | 22.09 | 22.31 | 5,954,804 | +0.00(+0.00%) |
Feb 07, 2013 | 23.05 | 23.07 | 21.84 | 22.31 | 11,610,492 | -0.69(-2.98%) |
Feb 06, 2013 | 22.99 | 23.45 | 22.79 | 22.99 | 8,059,726 | +0.44(+1.93%) |
Feb 04, 2013 | 22.69 | 22.88 | 22.53 | 22.56 | 4,961,446 | -0.26(-1.15%) |