Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.90 | 24.12 | 23.66 | 23.88 | 3,338,448 | -0.17(-0.70%) |
Apr 29, 2013 | 24.20 | 24.50 | 24.00 | 24.04 | 4,106,178 | -0.07(-0.29%) |
Apr 26, 2013 | 24.01 | 24.23 | 23.74 | 24.11 | 4,141,749 | +0.37(+1.58%) |
Apr 25, 2013 | 23.46 | 23.92 | 23.35 | 23.74 | 6,059,749 | +0.41(+1.77%) |
Apr 24, 2013 | 23.24 | 23.40 | 23.00 | 23.32 | 3,258,219 | +0.27(+1.15%) |
Apr 23, 2013 | 22.48 | 23.21 | 22.48 | 23.06 | 7,210,927 | +0.85(+3.81%) |
Apr 22, 2013 | 21.78 | 22.24 | 21.41 | 22.21 | 6,306,188 | +0.28(+1.26%) |
Apr 19, 2013 | 21.45 | 22.03 | 21.40 | 21.94 | 5,060,634 | +0.52(+2.44%) |
Apr 18, 2013 | 21.87 | 21.92 | 21.24 | 21.42 | 8,700,050 | -0.50(-2.29%) |
Apr 17, 2013 | 21.93 | 22.01 | 21.50 | 21.92 | 5,471,216 | -0.27(-1.20%) |
Apr 16, 2013 | 22.14 | 22.21 | 21.68 | 22.18 | 7,228,896 | +0.50(+2.31%) |
Apr 15, 2013 | 22.73 | 22.77 | 21.60 | 21.68 | 10,165,744 | -1.25(-5.45%) |
Apr 12, 2013 | 22.67 | 23.32 | 22.67 | 22.93 | 5,314,634 | +0.05(+0.22%) |
Apr 11, 2013 | 22.78 | 23.10 | 22.74 | 22.88 | 3,054,825 | +0.10(+0.43%) |
Apr 10, 2013 | 22.90 | 22.97 | 22.60 | 22.78 | 5,381,190 | -0.10(-0.43%) |
Apr 09, 2013 | 23.15 | 23.19 | 22.74 | 22.88 | 4,338,415 | -0.24(-1.02%) |
Apr 08, 2013 | 22.78 | 23.12 | 22.46 | 23.12 | 4,117,249 | +0.50(+2.22%) |
Apr 05, 2013 | 21.89 | 22.63 | 21.81 | 22.62 | 3,687,716 | +0.24(+1.06%) |
Apr 04, 2013 | 22.22 | 22.48 | 22.20 | 22.38 | 2,929,474 | +0.11(+0.49%) |
Apr 03, 2013 | 23.02 | 23.04 | 21.94 | 22.27 | 7,333,396 | -0.69(-3.00%) |
Apr 02, 2013 | 23.27 | 23.41 | 22.84 | 22.96 | 3,215,593 | -0.18(-0.77%) |
Apr 01, 2013 | 23.51 | 23.61 | 23.06 | 23.14 | 2,059,010 | -0.37(-1.59%) |
Mar 28, 2013 | 23.62 | 23.74 | 23.42 | 23.51 | 1,533,278 | -0.14(-0.58%) |
Mar 27, 2013 | 23.57 | 23.67 | 23.34 | 23.65 | 2,250,634 | +0.05(+0.21%) |
Mar 26, 2013 | 23.78 | 23.86 | 23.52 | 23.60 | 3,393,277 | -0.05(-0.21%) |
Mar 25, 2013 | 23.96 | 24.18 | 23.46 | 23.65 | 4,254,054 | -0.16(-0.68%) |
Mar 22, 2013 | 23.96 | 24.02 | 23.71 | 23.81 | 3,104,537 | -0.06(-0.25%) |
Mar 21, 2013 | 24.37 | 24.37 | 23.76 | 23.87 | 5,662,721 | -0.44(-1.82%) |
Mar 20, 2013 | 23.90 | 24.42 | 23.77 | 24.31 | 4,900,303 | +0.69(+2.91%) |
Mar 19, 2013 | 23.77 | 23.96 | 23.42 | 23.63 | 6,572,096 | +0.11(+0.47%) |
Mar 18, 2013 | 23.20 | 23.66 | 23.17 | 23.52 | 7,408,039 | +0.00(+0.00%) |
Mar 15, 2013 | 23.48 | 23.74 | 23.46 | 23.52 | 2,457,911 | -0.06(-0.25%) |
Mar 14, 2013 | 23.27 | 23.61 | 23.27 | 23.58 | 3,233,372 | +0.33(+1.44%) |
Mar 13, 2013 | 23.15 | 23.33 | 22.95 | 23.24 | 3,469,717 | +0.16(+0.68%) |
Mar 12, 2013 | 23.42 | 23.43 | 23.02 | 23.08 | 3,685,721 | -0.36(-1.55%) |
Mar 11, 2013 | 23.41 | 23.55 | 23.31 | 23.45 | 2,592,762 | -0.01(-0.04%) |
Mar 08, 2013 | 23.44 | 23.54 | 23.04 | 23.46 | 3,185,577 | +0.24(+1.02%) |
Mar 07, 2013 | 23.15 | 23.24 | 22.94 | 23.22 | 2,326,562 | +0.07(+0.30%) |
Mar 06, 2013 | 23.26 | 23.44 | 23.05 | 23.15 | 4,322,657 | +0.04(+0.17%) |
Mar 05, 2013 | 22.90 | 23.20 | 22.81 | 23.11 | 3,740,191 | +0.39(+1.73%) |
Mar 04, 2013 | 22.16 | 22.73 | 22.16 | 22.72 | 2,944,566 | +0.47(+2.12%) |
Mar 01, 2013 | 21.87 | 22.39 | 21.75 | 22.25 | 4,684,136 | +0.12(+0.53%) |
Feb 28, 2013 | 22.40 | 22.44 | 22.12 | 22.13 | 3,816,425 | -0.19(-0.84%) |
Feb 27, 2013 | 21.91 | 22.41 | 21.79 | 22.32 | 4,720,046 | +0.50(+2.30%) |
Feb 26, 2013 | 21.19 | 21.86 | 21.13 | 21.81 | 10,751,145 | -0.05(-0.23%) |
Feb 22, 2013 | 21.76 | 21.90 | 21.71 | 21.86 | 9,188,190 | +0.24(+1.09%) |
Feb 21, 2013 | 21.65 | 21.81 | 21.25 | 21.63 | 7,361,643 | -0.01(-0.05%) |
Feb 20, 2013 | 22.73 | 22.77 | 21.59 | 21.64 | 5,340,179 | -1.32(-5.74%) |
Feb 19, 2013 | 23.25 | 23.42 | 22.60 | 22.96 | 4,675,469 | -0.17(-0.72%) |
Feb 15, 2013 | 23.13 | 23.42 | 23.07 | 23.12 | 1,795,782 | -0.01(-0.04%) |
Feb 14, 2013 | 23.10 | 23.25 | 23.07 | 23.13 | 1,696,337 | -0.04(-0.17%) |
Feb 13, 2013 | 23.17 | 23.36 | 23.03 | 23.17 | 2,280,436 | +0.02(+0.08%) |
Feb 12, 2013 | 22.34 | 23.37 | 22.34 | 23.15 | 4,580,916 | +0.84(+3.75%) |
Feb 11, 2013 | 22.44 | 22.49 | 22.26 | 22.32 | 2,542,261 | -0.07(-0.31%) |
Feb 08, 2013 | 22.34 | 22.45 | 22.23 | 22.39 | 1,716,211 | +0.05(+0.22%) |
Feb 07, 2013 | 22.58 | 22.60 | 22.12 | 22.34 | 2,555,155 | -0.23(-1.00%) |
Feb 06, 2013 | 22.58 | 22.73 | 22.46 | 22.56 | 2,414,560 | +0.18(+0.79%) |
Feb 04, 2013 | 22.70 | 22.82 | 22.37 | 22.39 | 3,565,091 | -0.37(-1.64%) |