Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.05 | 24.08 | 23.85 | 24.07 | 1,301,232 | +0.03(+0.13%) |
Apr 29, 2013 | 23.91 | 24.06 | 23.91 | 24.04 | 1,636,054 | +0.16(+0.68%) |
Apr 26, 2013 | 24.01 | 24.03 | 23.73 | 23.87 | 1,032,842 | -0.15(-0.65%) |
Apr 25, 2013 | 24.04 | 24.16 | 23.98 | 24.03 | 1,350,571 | +0.05(+0.23%) |
Apr 24, 2013 | 23.77 | 23.99 | 23.72 | 23.98 | 1,036,130 | +0.18(+0.75%) |
Apr 23, 2013 | 23.46 | 23.80 | 23.40 | 23.80 | 1,605,790 | +0.38(+1.62%) |
Apr 22, 2013 | 23.51 | 23.51 | 23.17 | 23.42 | 3,720,816 | -0.05(-0.23%) |
Apr 19, 2013 | 23.20 | 23.64 | 23.09 | 23.47 | 2,305,958 | +0.29(+1.24%) |
Apr 18, 2013 | 23.29 | 23.48 | 23.05 | 23.18 | 2,577,514 | -0.14(-0.60%) |
Apr 17, 2013 | 23.63 | 24.03 | 23.13 | 23.32 | 2,110,765 | -0.36(-1.54%) |
Apr 16, 2013 | 23.56 | 23.71 | 23.46 | 23.69 | 1,658,118 | +0.29(+1.23%) |
Apr 15, 2013 | 24.13 | 24.13 | 23.40 | 23.40 | 2,044,039 | -0.79(-3.27%) |
Apr 12, 2013 | 24.25 | 24.34 | 24.09 | 24.19 | 1,998,164 | -0.17(-0.70%) |
Apr 11, 2013 | 24.49 | 24.50 | 24.31 | 24.36 | 3,273,227 | -0.12(-0.51%) |
Apr 10, 2013 | 24.21 | 24.51 | 24.15 | 24.49 | 2,915,248 | +0.38(+1.58%) |
Apr 09, 2013 | 24.15 | 24.25 | 24.01 | 24.11 | 1,668,966 | -0.05(-0.19%) |
Apr 08, 2013 | 23.94 | 24.18 | 23.76 | 24.15 | 2,621,755 | +0.15(+0.61%) |
Apr 05, 2013 | 23.40 | 24.01 | 23.40 | 24.01 | 2,022,877 | +0.03(+0.13%) |
Apr 04, 2013 | 23.84 | 24.00 | 23.75 | 23.98 | 1,776,380 | +0.19(+0.78%) |
Apr 03, 2013 | 24.18 | 24.18 | 23.75 | 23.79 | 2,290,259 | -0.36(-1.48%) |
Apr 02, 2013 | 24.46 | 24.46 | 24.11 | 24.15 | 1,567,379 | -0.19(-0.80%) |
Apr 01, 2013 | 24.66 | 24.66 | 24.22 | 24.34 | 1,784,367 | -0.30(-1.23%) |
Mar 28, 2013 | 24.69 | 24.70 | 24.58 | 24.64 | 974,041 | -0.05(-0.19%) |
Mar 27, 2013 | 24.63 | 24.70 | 24.41 | 24.69 | 2,161,668 | -0.05(-0.19%) |
Mar 26, 2013 | 24.65 | 24.76 | 24.60 | 24.73 | 735,237 | +0.09(+0.38%) |
Mar 25, 2013 | 24.70 | 24.73 | 24.51 | 24.64 | 2,680,923 | +0.05(+0.19%) |
Mar 22, 2013 | 24.56 | 24.68 | 24.53 | 24.60 | 1,456,103 | +0.04(+0.16%) |
Mar 21, 2013 | 24.53 | 24.67 | 23.60 | 24.56 | 1,946,080 | -0.16(-0.66%) |
Mar 20, 2013 | 24.68 | 24.74 | 24.61 | 24.72 | 1,627,358 | +0.19(+0.76%) |
Mar 19, 2013 | 24.54 | 24.58 | 24.38 | 24.53 | 2,438,709 | +0.09(+0.38%) |
Mar 18, 2013 | 24.45 | 24.54 | 24.30 | 24.44 | 2,157,819 | -0.25(-1.00%) |
Mar 15, 2013 | 24.56 | 24.70 | 24.48 | 24.69 | 1,992,165 | +0.12(+0.50%) |
Mar 14, 2013 | 24.41 | 24.57 | 24.36 | 24.57 | 1,786,080 | +0.25(+1.02%) |
Mar 13, 2013 | 24.19 | 24.36 | 24.16 | 24.32 | 1,146,331 | +0.12(+0.48%) |
Mar 12, 2013 | 24.26 | 24.31 | 24.13 | 24.20 | 2,434,057 | -0.05(-0.22%) |
Mar 11, 2013 | 24.26 | 24.33 | 24.11 | 24.26 | 2,072,789 | +0.09(+0.38%) |
Mar 08, 2013 | 24.26 | 24.34 | 24.05 | 24.16 | 3,767,200 | +0.04(+0.16%) |
Mar 07, 2013 | 23.96 | 24.13 | 23.89 | 24.12 | 2,444,592 | +0.26(+1.10%) |
Mar 06, 2013 | 23.93 | 23.93 | 23.80 | 23.86 | 1,144,471 | +0.07(+0.29%) |
Mar 05, 2013 | 23.71 | 23.93 | 23.68 | 23.79 | 5,522,628 | +0.15(+0.62%) |
Mar 04, 2013 | 23.46 | 23.66 | 23.39 | 23.65 | 1,710,249 | +0.15(+0.63%) |
Mar 01, 2013 | 23.34 | 23.55 | 23.13 | 23.50 | 1,509,621 | +0.03(+0.13%) |
Feb 28, 2013 | 23.38 | 23.62 | 23.34 | 23.47 | 1,183,502 | +0.05(+0.23%) |
Feb 27, 2013 | 23.14 | 23.49 | 23.13 | 23.41 | 1,176,304 | +0.22(+0.93%) |
Feb 26, 2013 | 23.10 | 23.26 | 22.93 | 23.20 | 4,021,422 | -0.39(-1.67%) |
Feb 22, 2013 | 23.46 | 23.60 | 23.44 | 23.59 | 1,239,131 | +0.28(+1.19%) |
Feb 21, 2013 | 23.50 | 23.64 | 23.24 | 23.31 | 5,611,062 | -0.23(-0.98%) |
Feb 20, 2013 | 23.84 | 23.93 | 23.55 | 23.55 | 2,653,820 | -0.28(-1.17%) |
Feb 19, 2013 | 23.76 | 23.88 | 23.74 | 23.82 | 4,779,605 | +0.12(+0.49%) |
Feb 15, 2013 | 23.75 | 23.78 | 23.67 | 23.71 | 986,519 | -0.02(-0.10%) |
Feb 14, 2013 | 23.71 | 23.82 | 23.71 | 23.73 | 1,250,724 | -0.05(-0.23%) |
Feb 13, 2013 | 23.80 | 23.85 | 23.66 | 23.78 | 2,004,574 | +0.02(+0.07%) |
Feb 12, 2013 | 23.65 | 23.80 | 23.58 | 23.77 | 3,161,291 | +0.18(+0.75%) |
Feb 11, 2013 | 23.52 | 23.63 | 23.43 | 23.59 | 2,993,564 | +0.05(+0.20%) |
Feb 08, 2013 | 23.51 | 23.58 | 23.47 | 23.55 | 946,847 | +0.07(+0.30%) |
Feb 07, 2013 | 23.48 | 23.51 | 23.29 | 23.48 | 1,533,544 | +0.02(+0.07%) |
Feb 06, 2013 | 23.33 | 23.46 | 23.21 | 23.46 | 1,395,899 | +0.37(+1.61%) |
Feb 04, 2013 | 23.26 | 23.33 | 23.06 | 23.09 | 3,886,629 | -0.29(-1.22%) |