Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.32 | 23.66 | 23.01 | 23.65 | 1,664,090 | +0.12(+0.52%) |
Apr 29, 2013 | 23.40 | 23.61 | 22.99 | 23.53 | 2,072,870 | +0.33(+1.44%) |
Apr 26, 2013 | 23.80 | 23.93 | 23.14 | 23.20 | 2,709,421 | -0.63(-2.65%) |
Apr 25, 2013 | 23.66 | 24.42 | 23.59 | 23.83 | 3,875,767 | +0.24(+1.00%) |
Apr 24, 2013 | 24.00 | 24.79 | 23.31 | 23.59 | 4,103,083 | -0.54(-2.25%) |
Apr 23, 2013 | 24.13 | 24.40 | 23.87 | 24.14 | 2,460,207 | +0.14(+0.58%) |
Apr 22, 2013 | 24.12 | 24.22 | 23.29 | 24.00 | 1,474,983 | -0.07(-0.29%) |
Apr 19, 2013 | 24.07 | 24.29 | 23.51 | 24.07 | 1,852,284 | +0.09(+0.37%) |
Apr 18, 2013 | 23.91 | 24.38 | 23.31 | 23.98 | 2,106,402 | +0.18(+0.77%) |
Apr 17, 2013 | 24.03 | 24.12 | 23.36 | 23.80 | 3,431,859 | -0.76(-3.11%) |
Apr 16, 2013 | 24.02 | 24.97 | 23.69 | 24.56 | 5,098,800 | +0.03(+0.11%) |
Apr 15, 2013 | 25.75 | 25.75 | 24.30 | 24.53 | 3,242,410 | -1.53(-5.89%) |
Apr 12, 2013 | 26.38 | 26.55 | 25.56 | 26.07 | 1,576,266 | -0.43(-1.62%) |
Apr 11, 2013 | 27.21 | 27.35 | 26.14 | 26.50 | 1,910,338 | -0.69(-2.55%) |
Apr 10, 2013 | 27.14 | 27.43 | 26.99 | 27.19 | 780,035 | +0.23(+0.85%) |
Apr 09, 2013 | 26.30 | 27.28 | 26.26 | 26.96 | 1,383,396 | +0.74(+2.81%) |
Apr 08, 2013 | 25.85 | 26.26 | 25.72 | 26.22 | 910,744 | +0.37(+1.42%) |
Apr 05, 2013 | 25.44 | 25.97 | 25.27 | 25.86 | 1,703,781 | -0.19(-0.74%) |
Apr 04, 2013 | 26.02 | 26.35 | 25.40 | 26.05 | 2,624,791 | +0.03(+0.10%) |
Apr 03, 2013 | 26.80 | 26.89 | 25.77 | 26.02 | 2,864,083 | -0.89(-3.32%) |
Apr 02, 2013 | 27.71 | 27.71 | 26.77 | 26.92 | 1,508,631 | -0.62(-2.26%) |
Apr 01, 2013 | 27.88 | 27.99 | 27.35 | 27.54 | 1,394,688 | -0.26(-0.95%) |
Mar 28, 2013 | 27.76 | 27.87 | 27.48 | 27.80 | 970,396 | -0.04(-0.16%) |
Mar 27, 2013 | 27.35 | 28.00 | 27.27 | 27.85 | 981,573 | +0.15(+0.54%) |
Mar 26, 2013 | 27.67 | 27.73 | 27.29 | 27.70 | 676,927 | +0.21(+0.77%) |
Mar 25, 2013 | 27.51 | 27.67 | 27.25 | 27.49 | 1,201,475 | +0.06(+0.22%) |
Mar 22, 2013 | 27.45 | 27.64 | 27.21 | 27.42 | 1,040,997 | +0.02(+0.06%) |
Mar 21, 2013 | 27.19 | 27.83 | 27.18 | 27.41 | 1,268,769 | +0.02(+0.06%) |
Mar 20, 2013 | 27.27 | 27.47 | 27.07 | 27.39 | 1,264,662 | +0.40(+1.49%) |
Mar 19, 2013 | 27.73 | 27.79 | 26.87 | 26.99 | 2,518,376 | -0.74(-2.66%) |
Mar 18, 2013 | 27.74 | 27.88 | 27.63 | 27.72 | 1,760,810 | -0.53(-1.89%) |
Mar 15, 2013 | 28.18 | 28.78 | 28.18 | 28.26 | 1,984,589 | -0.04(-0.12%) |
Mar 14, 2013 | 28.38 | 28.49 | 27.99 | 28.29 | 1,670,591 | -0.02(-0.06%) |
Mar 13, 2013 | 28.40 | 28.45 | 27.72 | 28.31 | 1,315,988 | -0.10(-0.34%) |
Mar 12, 2013 | 28.67 | 28.92 | 28.28 | 28.41 | 1,008,947 | -0.31(-1.07%) |
Mar 11, 2013 | 28.47 | 28.88 | 28.09 | 28.71 | 1,543,418 | +0.78(+2.78%) |
Mar 08, 2013 | 27.37 | 28.07 | 27.23 | 27.94 | 1,857,393 | +0.68(+2.51%) |
Mar 07, 2013 | 26.54 | 27.34 | 26.54 | 27.25 | 2,644,996 | +0.93(+3.52%) |
Mar 06, 2013 | 26.23 | 26.96 | 26.14 | 26.32 | 2,223,796 | +0.46(+1.78%) |
Mar 05, 2013 | 26.02 | 26.11 | 25.35 | 25.87 | 2,051,554 | -1.45(-5.29%) |
Mar 04, 2013 | 27.48 | 27.57 | 26.77 | 27.31 | 1,942,873 | +0.90(+3.41%) |
Mar 01, 2013 | 26.63 | 26.93 | 26.24 | 26.41 | 1,777,559 | -0.21(-0.78%) |
Feb 28, 2013 | 25.83 | 26.71 | 25.83 | 26.62 | 1,382,315 | +0.64(+2.47%) |
Feb 27, 2013 | 25.94 | 26.13 | 25.40 | 25.98 | 1,920,498 | +0.24(+0.94%) |
Feb 26, 2013 | 27.03 | 27.30 | 25.73 | 25.74 | 2,477,023 | -1.44(-5.29%) |
Feb 25, 2013 | 28.54 | 28.83 | 27.16 | 27.17 | 2,345,871 | +0.31(+1.16%) |
Feb 22, 2013 | 27.14 | 27.40 | 26.47 | 26.86 | 1,724,029 | -0.44(-1.62%) |
Feb 21, 2013 | 28.18 | 28.31 | 27.21 | 27.30 | 2,508,173 | -0.99(-3.49%) |
Feb 20, 2013 | 29.36 | 29.43 | 28.24 | 28.29 | 2,050,400 | -1.58(-5.29%) |
Feb 19, 2013 | 31.00 | 31.07 | 29.82 | 29.87 | 1,941,752 | +0.38(+1.28%) |
Feb 15, 2013 | 28.87 | 29.63 | 28.73 | 29.50 | 1,740,065 | +0.50(+1.73%) |
Feb 14, 2013 | 28.84 | 29.46 | 28.80 | 28.99 | 1,083,633 | +0.17(+0.60%) |
Feb 13, 2013 | 29.02 | 29.20 | 28.65 | 28.82 | 1,477,031 | -0.26(-0.89%) |
Feb 12, 2013 | 28.73 | 29.44 | 28.67 | 29.08 | 1,763,831 | -1.63(-5.29%) |
Feb 11, 2013 | 30.33 | 31.08 | 30.28 | 30.71 | 1,670,357 | +2.02(+7.03%) |
Feb 08, 2013 | 29.02 | 29.10 | 28.56 | 28.69 | 2,432,723 | -0.42(-1.43%) |
Feb 07, 2013 | 27.71 | 29.19 | 27.67 | 29.11 | 3,660,449 | +1.21(+4.35%) |
Feb 06, 2013 | 28.02 | 28.16 | 27.68 | 27.89 | 1,865,814 | +0.15(+0.53%) |
Feb 05, 2013 | 28.26 | 28.52 | 27.67 | 27.75 | 2,428,108 | -1.55(-5.29%) |
Feb 04, 2013 | 29.84 | 30.11 | 29.22 | 29.30 | 2,299,512 | +1.86(+6.79%) |