Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.85 | 24.13 | 23.73 | 24.13 | 4,423,847 | +0.26(+1.10%) |
Apr 29, 2013 | 23.68 | 23.87 | 23.48 | 23.87 | 3,564,491 | +0.26(+1.11%) |
Apr 26, 2013 | 23.88 | 23.88 | 23.50 | 23.60 | 3,090,930 | -0.28(-1.16%) |
Apr 25, 2013 | 23.70 | 24.36 | 23.64 | 23.88 | 3,638,321 | +0.25(+1.05%) |
Apr 24, 2013 | 23.02 | 23.69 | 23.02 | 23.63 | 5,442,371 | +0.67(+2.90%) |
Apr 23, 2013 | 22.56 | 23.06 | 22.51 | 22.97 | 7,023,746 | +0.62(+2.79%) |
Apr 22, 2013 | 22.21 | 22.39 | 21.85 | 22.34 | 3,861,117 | +0.19(+0.86%) |
Apr 19, 2013 | 22.07 | 22.19 | 21.77 | 22.15 | 3,528,774 | +0.26(+1.17%) |
Apr 18, 2013 | 22.31 | 22.38 | 21.82 | 21.89 | 5,206,063 | -0.39(-1.75%) |
Apr 17, 2013 | 22.82 | 22.88 | 22.25 | 22.29 | 5,322,196 | -0.86(-3.71%) |
Apr 16, 2013 | 22.77 | 23.17 | 22.61 | 23.14 | 4,758,315 | +0.72(+3.20%) |
Apr 15, 2013 | 23.19 | 23.21 | 22.42 | 22.43 | 4,847,226 | -0.90(-3.86%) |
Apr 12, 2013 | 23.38 | 23.44 | 23.07 | 23.33 | 2,758,988 | -0.31(-1.29%) |
Apr 11, 2013 | 23.53 | 23.74 | 23.41 | 23.63 | 3,634,331 | +0.15(+0.63%) |
Apr 10, 2013 | 22.85 | 23.48 | 22.79 | 23.48 | 4,793,703 | +0.85(+3.76%) |
Apr 09, 2013 | 22.26 | 22.72 | 22.18 | 22.63 | 4,103,233 | +0.49(+2.21%) |
Apr 08, 2013 | 21.97 | 22.14 | 21.76 | 22.14 | 3,334,912 | +0.24(+1.10%) |
Apr 05, 2013 | 21.83 | 21.92 | 21.31 | 21.90 | 6,194,323 | -0.38(-1.72%) |
Apr 04, 2013 | 22.62 | 22.63 | 22.02 | 22.29 | 6,788,523 | -0.23(-1.00%) |
Apr 03, 2013 | 23.05 | 23.09 | 22.40 | 22.51 | 3,737,465 | -0.53(-2.30%) |
Apr 02, 2013 | 22.99 | 23.25 | 22.90 | 23.04 | 2,269,671 | +0.25(+1.12%) |
Apr 01, 2013 | 23.04 | 23.14 | 22.69 | 22.79 | 1,983,430 | -0.26(-1.13%) |
Mar 28, 2013 | 22.97 | 23.09 | 22.77 | 23.05 | 3,034,172 | +0.11(+0.49%) |
Mar 27, 2013 | 22.79 | 22.98 | 22.57 | 22.94 | 3,235,504 | -0.11(-0.46%) |
Mar 26, 2013 | 23.04 | 23.12 | 22.92 | 23.04 | 3,278,149 | +0.23(+1.02%) |
Mar 25, 2013 | 23.27 | 23.34 | 22.67 | 22.81 | 4,957,606 | -0.28(-1.22%) |
Mar 22, 2013 | 23.05 | 23.13 | 22.84 | 23.09 | 1,729,282 | +0.21(+0.93%) |
Mar 21, 2013 | 23.01 | 23.13 | 22.79 | 22.88 | 3,241,846 | -0.34(-1.46%) |
Mar 20, 2013 | 23.12 | 23.34 | 23.04 | 23.22 | 4,269,584 | +0.35(+1.55%) |
Mar 19, 2013 | 23.37 | 23.45 | 22.62 | 22.86 | 6,113,320 | -0.34(-1.46%) |
Mar 18, 2013 | 23.08 | 23.46 | 22.91 | 23.20 | 4,146,946 | -0.43(-1.82%) |
Mar 15, 2013 | 23.55 | 23.71 | 23.37 | 23.64 | 6,265,782 | -0.02(-0.09%) |
Mar 14, 2013 | 23.66 | 23.79 | 23.53 | 23.66 | 3,735,998 | +0.16(+0.69%) |
Mar 13, 2013 | 23.39 | 23.54 | 23.17 | 23.49 | 3,987,283 | +0.17(+0.73%) |
Mar 12, 2013 | 23.37 | 23.45 | 23.16 | 23.32 | 4,150,614 | -0.10(-0.42%) |
Mar 11, 2013 | 23.25 | 23.56 | 23.06 | 23.42 | 6,335,501 | +0.10(+0.42%) |
Mar 08, 2013 | 22.58 | 23.40 | 22.58 | 23.32 | 11,186,473 | +0.97(+4.33%) |
Mar 07, 2013 | 22.19 | 22.44 | 22.07 | 22.36 | 4,174,729 | +0.23(+1.05%) |
Mar 06, 2013 | 21.96 | 22.31 | 21.94 | 22.12 | 4,376,465 | +0.30(+1.36%) |
Mar 05, 2013 | 21.49 | 22.07 | 21.43 | 21.83 | 4,568,408 | +0.47(+2.22%) |
Mar 04, 2013 | 20.92 | 21.36 | 20.85 | 21.35 | 4,373,661 | +0.29(+1.38%) |
Mar 01, 2013 | 20.68 | 21.07 | 20.43 | 21.06 | 5,409,728 | +0.18(+0.88%) |
Feb 28, 2013 | 20.67 | 21.17 | 20.65 | 20.88 | 4,970,360 | +0.18(+0.85%) |
Feb 27, 2013 | 20.40 | 20.76 | 20.33 | 20.70 | 6,408,008 | +0.57(+2.81%) |
Feb 26, 2013 | 20.16 | 20.24 | 19.66 | 20.14 | 5,670,766 | +0.11(+0.56%) |
Feb 25, 2013 | 21.15 | 21.18 | 20.02 | 20.02 | 6,034,167 | -0.99(-4.71%) |
Feb 22, 2013 | 20.86 | 21.03 | 20.83 | 21.01 | 3,551,804 | +0.36(+1.75%) |
Feb 21, 2013 | 20.84 | 20.87 | 20.50 | 20.65 | 3,268,336 | -0.28(-1.35%) |
Feb 20, 2013 | 21.74 | 21.78 | 20.88 | 20.94 | 5,540,956 | -0.80(-3.67%) |
Feb 19, 2013 | 21.55 | 21.76 | 21.51 | 21.73 | 4,685,487 | +0.30(+1.38%) |
Feb 15, 2013 | 21.44 | 21.61 | 21.33 | 21.44 | 5,692,897 | -0.08(-0.39%) |
Feb 14, 2013 | 21.15 | 21.58 | 20.91 | 21.52 | 4,058,254 | +0.20(+0.96%) |
Feb 13, 2013 | 21.12 | 21.40 | 21.12 | 21.32 | 4,679,982 | +0.19(+0.90%) |
Feb 12, 2013 | 20.82 | 21.15 | 20.76 | 21.13 | 4,479,430 | +0.25(+1.22%) |
Feb 11, 2013 | 20.77 | 21.01 | 20.65 | 20.87 | 4,096,395 | +0.07(+0.34%) |
Feb 08, 2013 | 20.72 | 20.80 | 20.57 | 20.80 | 3,237,999 | +0.18(+0.86%) |
Feb 07, 2013 | 20.90 | 21.10 | 20.06 | 20.62 | 6,080,134 | -0.23(-1.08%) |
Feb 06, 2013 | 20.57 | 20.85 | 20.48 | 20.85 | 3,434,248 | +0.44(+2.15%) |
Feb 04, 2013 | 20.60 | 20.67 | 20.31 | 20.41 | 3,705,378 | -0.44(-2.10%) |