Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.69 | 27.14 | 26.46 | 27.13 | 91,707,288 | +0.40(+1.50%) |
Apr 29, 2013 | 26.06 | 26.79 | 26.04 | 26.73 | 72,127,192 | +0.67(+2.58%) |
Apr 26, 2013 | 26.15 | 26.21 | 25.78 | 26.06 | 58,323,724 | -0.12(-0.47%) |
Apr 25, 2013 | 25.99 | 26.92 | 25.85 | 26.18 | 135,046,400 | +0.15(+0.57%) |
Apr 24, 2013 | 25.10 | 26.16 | 25.08 | 26.03 | 110,904,008 | +0.95(+3.79%) |
Apr 23, 2013 | 25.16 | 25.33 | 24.90 | 25.08 | 72,085,704 | -0.19(-0.75%) |
Apr 22, 2013 | 24.83 | 25.56 | 24.81 | 25.27 | 168,254,992 | +0.87(+3.58%) |
Apr 19, 2013 | 24.28 | 24.79 | 24.27 | 24.40 | 121,753,328 | +0.80(+3.39%) |
Apr 18, 2013 | 23.73 | 23.75 | 23.36 | 23.60 | 69,316,616 | -0.03(-0.12%) |
Apr 17, 2013 | 23.65 | 23.80 | 23.44 | 23.63 | 64,470,204 | -0.12(-0.50%) |
Apr 16, 2013 | 23.69 | 23.88 | 23.52 | 23.74 | 64,417,296 | +0.23(+0.98%) |
Apr 15, 2013 | 23.48 | 23.75 | 23.37 | 23.51 | 68,731,048 | -0.08(-0.35%) |
Apr 12, 2013 | 23.65 | 23.79 | 23.49 | 23.60 | 76,728,904 | -0.12(-0.50%) |
Apr 11, 2013 | 23.85 | 23.93 | 23.55 | 23.72 | 159,716,640 | -1.10(-4.44%) |
Apr 10, 2013 | 24.24 | 24.85 | 24.20 | 24.82 | 86,696,360 | +0.55(+2.26%) |
Apr 09, 2013 | 23.55 | 24.44 | 23.51 | 24.27 | 94,841,960 | +0.84(+3.57%) |
Apr 08, 2013 | 23.55 | 23.55 | 23.33 | 23.43 | 42,409,556 | -0.09(-0.38%) |
Apr 05, 2013 | 23.13 | 23.59 | 23.04 | 23.52 | 62,137,588 | +0.09(+0.37%) |
Apr 04, 2013 | 23.27 | 23.45 | 23.17 | 23.44 | 55,223,876 | +0.03(+0.12%) |
Apr 03, 2013 | 23.56 | 23.73 | 23.39 | 23.41 | 42,779,052 | -0.20(-0.83%) |
Apr 02, 2013 | 23.43 | 23.65 | 23.38 | 23.60 | 34,718,476 | +0.16(+0.66%) |
Apr 01, 2013 | 23.47 | 23.49 | 23.24 | 23.45 | 35,625,976 | +0.00(+0.02%) |
Mar 28, 2013 | 23.21 | 23.49 | 23.16 | 23.45 | 67,660,728 | +0.19(+0.83%) |
Mar 27, 2013 | 23.06 | 23.31 | 23.01 | 23.25 | 43,980,944 | +0.18(+0.76%) |
Mar 26, 2013 | 23.15 | 23.23 | 23.04 | 23.08 | 33,945,476 | -0.00(-0.02%) |
Mar 25, 2013 | 23.20 | 23.24 | 22.92 | 23.08 | 53,871,680 | -0.07(-0.32%) |
Mar 22, 2013 | 23.10 | 23.23 | 23.03 | 23.15 | 35,041,944 | +0.11(+0.50%) |
Mar 21, 2013 | 23.04 | 23.24 | 22.99 | 23.04 | 41,767,468 | -0.17(-0.72%) |
Mar 20, 2013 | 23.23 | 23.35 | 23.10 | 23.21 | 43,249,376 | +0.11(+0.48%) |
Mar 19, 2013 | 23.05 | 23.13 | 22.97 | 23.10 | 63,324,480 | +0.07(+0.28%) |
Mar 18, 2013 | 22.85 | 23.18 | 22.79 | 23.03 | 54,691,564 | +0.05(+0.23%) |
Mar 15, 2013 | 22.97 | 23.08 | 22.93 | 22.98 | 113,116,688 | -0.08(-0.36%) |
Mar 14, 2013 | 22.95 | 23.08 | 22.89 | 23.06 | 68,220,904 | +0.18(+0.79%) |
Mar 13, 2013 | 22.84 | 22.97 | 22.74 | 22.88 | 35,496,504 | +0.00(+0.02%) |
Mar 12, 2013 | 22.82 | 22.91 | 22.65 | 22.88 | 47,892,384 | +0.03(+0.14%) |
Mar 11, 2013 | 22.90 | 22.92 | 22.68 | 22.84 | 44,688,772 | -0.11(-0.46%) |
Mar 08, 2013 | 23.15 | 23.22 | 22.92 | 22.95 | 45,962,532 | -0.11(-0.50%) |
Mar 07, 2013 | 23.04 | 23.18 | 22.95 | 23.06 | 35,622,532 | +0.04(+0.18%) |
Mar 06, 2013 | 23.12 | 23.14 | 22.77 | 23.02 | 62,771,636 | -0.21(-0.92%) |
Mar 05, 2013 | 23.19 | 23.39 | 23.08 | 23.24 | 50,550,928 | +0.16(+0.71%) |
Mar 04, 2013 | 22.83 | 23.07 | 22.70 | 23.07 | 46,563,560 | +0.16(+0.72%) |
Mar 01, 2013 | 22.72 | 22.93 | 22.56 | 22.91 | 42,522,360 | +0.12(+0.54%) |
Feb 28, 2013 | 22.85 | 22.92 | 22.74 | 22.79 | 43,727,660 | -0.01(-0.04%) |
Feb 27, 2013 | 22.47 | 22.95 | 22.40 | 22.79 | 44,400,084 | +0.36(+1.61%) |
Feb 26, 2013 | 22.44 | 22.62 | 22.41 | 22.43 | 60,909,896 | +0.00(+0.00%) |
Feb 25, 2013 | 22.92 | 22.99 | 22.43 | 22.43 | 58,578,560 | -0.32(-1.41%) |
Feb 22, 2013 | 22.69 | 22.75 | 22.52 | 22.75 | 38,347,388 | +0.22(+0.98%) |
Feb 21, 2013 | 22.74 | 22.74 | 22.32 | 22.53 | 59,879,888 | -0.31(-1.36%) |
Feb 20, 2013 | 23.06 | 23.11 | 22.81 | 22.84 | 53,818,216 | -0.14(-0.62%) |
Feb 19, 2013 | 22.85 | 23.02 | 22.79 | 22.99 | 47,345,368 | +0.22(+0.95%) |
Feb 15, 2013 | 22.79 | 22.89 | 22.66 | 22.77 | 61,088,424 | -0.02(-0.11%) |
Feb 14, 2013 | 22.70 | 22.81 | 22.66 | 22.79 | 40,181,892 | +0.01(+0.04%) |
Feb 13, 2013 | 22.70 | 22.85 | 22.66 | 22.79 | 51,318,000 | +0.12(+0.54%) |
Feb 12, 2013 | 22.66 | 22.76 | 22.56 | 22.66 | 44,275,536 | +0.02(+0.07%) |
Feb 11, 2013 | 22.48 | 22.70 | 22.35 | 22.65 | 39,670,780 | +0.25(+1.13%) |
Feb 08, 2013 | 22.23 | 22.52 | 22.20 | 22.39 | 40,990,448 | +0.22(+0.98%) |
Feb 07, 2013 | 22.23 | 22.26 | 22.03 | 22.18 | 46,781,936 | -0.05(-0.21%) |
Feb 06, 2013 | 22.26 | 22.39 | 22.15 | 22.22 | 51,513,540 | -0.08(-0.36%) |
Feb 04, 2013 | 22.66 | 22.78 | 22.29 | 22.31 | 62,149,216 | -0.40(-1.75%) |