Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.12 | 20.30 | 19.91 | 20.01 | 0 | -0.17(-0.85%) |
Apr 29, 2013 | 20.10 | 20.24 | 19.95 | 20.19 | 18,772,102 | +0.11(+0.57%) |
Apr 26, 2013 | 20.02 | 20.19 | 19.82 | 20.07 | 27,781,208 | +0.07(+0.34%) |
Apr 25, 2013 | 20.37 | 20.38 | 19.89 | 20.00 | 30,043,518 | -0.23(-1.15%) |
Apr 24, 2013 | 20.25 | 20.37 | 20.11 | 20.24 | 0 | +0.18(+0.91%) |
Apr 23, 2013 | 19.85 | 20.16 | 19.81 | 20.05 | 33,188,638 | +0.33(+1.67%) |
Apr 22, 2013 | 19.92 | 19.99 | 19.54 | 19.72 | 36,022,492 | -0.29(-1.45%) |
Apr 19, 2013 | 20.16 | 20.34 | 19.83 | 20.01 | 40,837,296 | -0.16(-0.81%) |
Apr 18, 2013 | 20.57 | 20.72 | 20.14 | 20.18 | 66,375,744 | -1.25(-5.85%) |
Apr 17, 2013 | 21.58 | 21.71 | 21.26 | 21.43 | 38,433,948 | -0.35(-1.60%) |
Apr 16, 2013 | 21.47 | 21.83 | 21.39 | 21.78 | 22,589,530 | +0.45(+2.09%) |
Apr 15, 2013 | 21.77 | 21.96 | 21.27 | 21.33 | 24,075,934 | -0.56(-2.56%) |
Apr 12, 2013 | 22.12 | 22.12 | 21.70 | 21.89 | 16,532,496 | -0.18(-0.81%) |
Apr 11, 2013 | 21.94 | 22.17 | 21.86 | 22.07 | 19,085,892 | +0.18(+0.84%) |
Apr 10, 2013 | 21.52 | 22.00 | 21.50 | 21.89 | 20,944,916 | +0.47(+2.19%) |
Apr 09, 2013 | 21.18 | 21.56 | 21.13 | 21.42 | 16,397,690 | +0.08(+0.36%) |
Apr 08, 2013 | 21.17 | 21.71 | 21.12 | 21.34 | 26,667,758 | +0.13(+0.63%) |
Apr 05, 2013 | 20.91 | 21.24 | 20.82 | 21.21 | 18,942,264 | -0.10(-0.48%) |
Apr 04, 2013 | 21.14 | 21.34 | 21.05 | 21.31 | 15,462,035 | +0.11(+0.52%) |
Apr 03, 2013 | 21.32 | 21.39 | 21.13 | 21.20 | 30,093,030 | -0.25(-1.18%) |
Apr 02, 2013 | 21.49 | 21.69 | 21.37 | 21.45 | 39,864,960 | +0.17(+0.81%) |
Apr 01, 2013 | 21.26 | 21.68 | 21.18 | 21.28 | 53,976,304 | +0.57(+2.75%) |
Mar 28, 2013 | 19.88 | 20.82 | 19.65 | 20.71 | 63,420,024 | +0.82(+4.13%) |
Mar 27, 2013 | 19.73 | 20.09 | 19.46 | 19.89 | 32,502,424 | -0.01(-0.04%) |
Mar 26, 2013 | 19.74 | 19.92 | 19.52 | 19.90 | 28,164,076 | +0.30(+1.52%) |
Mar 25, 2013 | 20.40 | 20.40 | 19.53 | 19.60 | 47,582,980 | -0.75(-3.68%) |
Mar 22, 2013 | 20.25 | 20.42 | 20.23 | 20.35 | 22,270,916 | +0.13(+0.66%) |
Mar 21, 2013 | 19.94 | 20.27 | 19.84 | 20.22 | 36,795,424 | +0.19(+0.95%) |
Mar 20, 2013 | 19.74 | 20.10 | 19.50 | 20.03 | 38,303,896 | +0.51(+2.59%) |
Mar 19, 2013 | 19.48 | 20.49 | 19.28 | 19.52 | 38,280,048 | +0.38(+1.97%) |
Mar 18, 2013 | 19.05 | 19.31 | 18.93 | 19.14 | 37,534,952 | -0.11(-0.60%) |
Mar 15, 2013 | 19.76 | 19.90 | 19.23 | 19.26 | 56,986,476 | -0.53(-2.68%) |
Mar 14, 2013 | 19.78 | 20.21 | 19.71 | 19.79 | 44,876,016 | +0.31(+1.61%) |
Mar 13, 2013 | 20.23 | 20.25 | 19.34 | 19.48 | 51,841,200 | -0.76(-3.74%) |
Mar 12, 2013 | 19.75 | 20.29 | 19.44 | 20.23 | 42,207,288 | +0.08(+0.38%) |
Mar 11, 2013 | 20.29 | 20.38 | 20.12 | 20.16 | 23,467,588 | -0.14(-0.70%) |
Mar 08, 2013 | 20.32 | 20.42 | 19.96 | 20.30 | 34,234,072 | +0.06(+0.28%) |
Mar 07, 2013 | 20.51 | 20.58 | 20.15 | 20.24 | 24,736,932 | -0.23(-1.10%) |
Mar 06, 2013 | 21.00 | 21.01 | 20.41 | 20.46 | 38,114,288 | -0.65(-3.06%) |
Mar 05, 2013 | 21.22 | 21.39 | 20.92 | 21.11 | 25,686,184 | -0.08(-0.40%) |
Mar 04, 2013 | 20.76 | 21.20 | 20.72 | 21.19 | 25,524,714 | +0.22(+1.06%) |
Mar 01, 2013 | 20.85 | 21.05 | 20.64 | 20.97 | 16,813,334 | +0.07(+0.35%) |
Feb 28, 2013 | 20.89 | 21.08 | 20.86 | 20.90 | 25,065,676 | +0.21(+1.03%) |
Feb 27, 2013 | 20.64 | 20.84 | 20.50 | 20.69 | 20,057,346 | +0.13(+0.61%) |
Feb 26, 2013 | 20.54 | 20.62 | 20.29 | 20.56 | 22,153,446 | +0.08(+0.39%) |
Feb 25, 2013 | 21.17 | 21.26 | 20.48 | 20.48 | 19,204,182 | -0.54(-2.56%) |
Feb 22, 2013 | 21.00 | 21.06 | 20.85 | 21.02 | 13,316,743 | +0.15(+0.73%) |
Feb 21, 2013 | 21.14 | 21.23 | 20.59 | 20.87 | 28,101,012 | -0.35(-1.64%) |
Feb 20, 2013 | 21.74 | 21.81 | 21.19 | 21.21 | 19,360,254 | -0.44(-2.03%) |
Feb 19, 2013 | 21.72 | 21.77 | 21.53 | 21.65 | 14,925,760 | -0.01(-0.04%) |
Feb 15, 2013 | 21.70 | 21.83 | 21.55 | 21.66 | 23,900,224 | -0.05(-0.23%) |
Feb 14, 2013 | 21.69 | 21.82 | 21.63 | 21.71 | 18,466,616 | -0.08(-0.39%) |
Feb 13, 2013 | 21.72 | 21.87 | 21.55 | 21.79 | 23,810,442 | +0.10(+0.48%) |
Feb 12, 2013 | 21.55 | 21.84 | 21.43 | 21.69 | 26,237,594 | +0.14(+0.66%) |
Feb 11, 2013 | 21.59 | 21.61 | 21.30 | 21.55 | 13,483,380 | -0.08(-0.37%) |
Feb 08, 2013 | 21.57 | 21.81 | 21.54 | 21.63 | 21,121,652 | +0.19(+0.87%) |
Feb 07, 2013 | 21.46 | 21.54 | 21.14 | 21.44 | 20,016,080 | +0.01(+0.04%) |
Feb 06, 2013 | 21.40 | 21.58 | 21.29 | 21.43 | 18,332,400 | +0.16(+0.75%) |
Feb 04, 2013 | 21.64 | 21.67 | 21.25 | 21.27 | 22,667,098 | -0.58(-2.66%) |