Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.07 | 25.23 | 24.82 | 25.05 | 3,084,949 | +0.20(+0.80%) |
Apr 29, 2013 | 24.77 | 24.97 | 24.64 | 24.86 | 4,078,663 | +0.22(+0.89%) |
Apr 26, 2013 | 24.73 | 24.74 | 24.24 | 24.64 | 3,150,524 | -0.10(-0.42%) |
Apr 25, 2013 | 24.57 | 25.62 | 24.37 | 24.74 | 9,879,795 | +1.22(+5.19%) |
Apr 24, 2013 | 23.53 | 23.76 | 23.37 | 23.52 | 4,506,780 | -0.10(-0.41%) |
Apr 23, 2013 | 23.20 | 23.65 | 23.12 | 23.61 | 3,579,183 | +0.49(+2.14%) |
Apr 22, 2013 | 22.81 | 23.10 | 22.65 | 23.12 | 4,182,813 | +0.22(+0.96%) |
Apr 19, 2013 | 22.96 | 23.08 | 22.75 | 22.90 | 2,161,724 | +0.14(+0.63%) |
Apr 18, 2013 | 23.02 | 23.18 | 22.59 | 22.76 | 4,495,674 | -0.25(-1.07%) |
Apr 17, 2013 | 22.40 | 23.02 | 22.37 | 23.00 | 4,263,111 | +0.27(+1.21%) |
Apr 16, 2013 | 22.56 | 22.83 | 22.45 | 22.73 | 2,443,570 | +0.36(+1.63%) |
Apr 15, 2013 | 22.52 | 22.90 | 22.35 | 22.37 | 3,983,045 | -0.46(-2.01%) |
Apr 12, 2013 | 22.65 | 22.85 | 22.49 | 22.83 | 2,070,081 | -0.01(-0.03%) |
Apr 11, 2013 | 22.67 | 23.00 | 22.67 | 22.83 | 2,555,189 | +0.07(+0.30%) |
Apr 10, 2013 | 22.61 | 22.91 | 22.57 | 22.76 | 2,399,378 | +0.13(+0.58%) |
Apr 09, 2013 | 22.39 | 22.76 | 22.36 | 22.63 | 2,584,141 | +0.19(+0.86%) |
Apr 08, 2013 | 22.05 | 22.47 | 22.02 | 22.44 | 1,392,338 | +0.30(+1.36%) |
Apr 05, 2013 | 21.50 | 22.16 | 21.50 | 22.14 | 2,223,762 | +0.16(+0.75%) |
Apr 04, 2013 | 22.04 | 22.04 | 21.69 | 21.97 | 2,940,138 | -0.10(-0.43%) |
Apr 03, 2013 | 22.63 | 22.72 | 21.96 | 22.07 | 3,536,705 | -0.43(-1.92%) |
Apr 02, 2013 | 22.47 | 22.64 | 22.36 | 22.50 | 1,946,128 | +0.13(+0.58%) |
Apr 01, 2013 | 22.80 | 22.87 | 22.31 | 22.37 | 3,390,453 | -0.41(-1.81%) |
Mar 28, 2013 | 22.20 | 22.94 | 22.20 | 22.78 | 5,210,054 | +0.49(+2.18%) |
Mar 27, 2013 | 22.11 | 22.35 | 21.95 | 22.30 | 2,356,865 | +0.09(+0.40%) |
Mar 26, 2013 | 21.83 | 22.23 | 21.83 | 22.21 | 3,178,367 | +0.37(+1.70%) |
Mar 25, 2013 | 22.01 | 22.17 | 21.76 | 21.84 | 3,544,664 | -0.13(-0.59%) |
Mar 22, 2013 | 22.02 | 22.17 | 21.84 | 21.97 | 3,845,973 | -0.05(-0.22%) |
Mar 21, 2013 | 22.14 | 22.36 | 22.01 | 22.02 | 3,439,017 | -0.42(-1.86%) |
Mar 20, 2013 | 22.67 | 22.76 | 22.16 | 22.43 | 3,962,999 | -0.10(-0.43%) |
Mar 19, 2013 | 23.02 | 23.04 | 22.35 | 22.53 | 3,107,461 | -0.47(-2.06%) |
Mar 18, 2013 | 22.67 | 23.24 | 22.50 | 23.00 | 4,003,889 | -0.12(-0.50%) |
Mar 15, 2013 | 22.98 | 23.57 | 22.86 | 23.12 | 7,060,456 | -0.46(-1.95%) |
Mar 14, 2013 | 22.93 | 23.59 | 22.88 | 23.58 | 9,257,510 | +0.59(+2.57%) |
Mar 13, 2013 | 23.07 | 23.15 | 22.93 | 22.99 | 2,197,767 | -0.11(-0.48%) |
Mar 12, 2013 | 23.28 | 23.31 | 23.04 | 23.10 | 3,866,265 | -0.10(-0.44%) |
Mar 11, 2013 | 22.92 | 23.58 | 22.78 | 23.20 | 4,071,425 | +0.36(+1.56%) |
Mar 08, 2013 | 23.89 | 23.89 | 22.78 | 22.85 | 10,941,911 | -0.71(-3.03%) |
Mar 07, 2013 | 23.66 | 23.94 | 23.55 | 23.56 | 3,749,405 | -0.10(-0.43%) |
Mar 06, 2013 | 23.91 | 24.02 | 23.59 | 23.66 | 4,203,965 | -0.14(-0.58%) |
Mar 05, 2013 | 24.19 | 24.20 | 23.72 | 23.80 | 3,594,644 | -0.25(-1.03%) |
Mar 04, 2013 | 23.92 | 24.25 | 23.85 | 24.05 | 2,872,294 | +0.04(+0.17%) |
Mar 01, 2013 | 23.66 | 24.11 | 23.47 | 24.00 | 3,176,003 | +0.09(+0.37%) |
Feb 28, 2013 | 23.76 | 24.14 | 23.74 | 23.92 | 3,991,958 | +0.14(+0.58%) |
Feb 27, 2013 | 23.25 | 23.83 | 23.25 | 23.78 | 3,298,241 | +0.54(+2.33%) |
Feb 26, 2013 | 23.33 | 23.45 | 22.96 | 23.24 | 2,944,286 | +0.14(+0.62%) |
Feb 25, 2013 | 23.27 | 23.86 | 23.09 | 23.09 | 5,068,968 | -0.04(-0.18%) |
Feb 22, 2013 | 23.33 | 23.40 | 23.00 | 23.13 | 2,738,672 | -0.07(-0.30%) |
Feb 21, 2013 | 23.46 | 23.46 | 23.08 | 23.20 | 3,725,581 | -0.47(-2.00%) |
Feb 20, 2013 | 24.31 | 24.33 | 23.61 | 23.68 | 2,334,897 | -0.56(-2.32%) |
Feb 19, 2013 | 24.28 | 24.42 | 23.94 | 24.24 | 2,696,713 | -0.14(-0.59%) |
Feb 15, 2013 | 24.37 | 24.74 | 24.19 | 24.38 | 3,216,436 | +0.01(+0.03%) |
Feb 14, 2013 | 24.12 | 24.40 | 24.01 | 24.38 | 2,338,931 | +0.03(+0.14%) |
Feb 13, 2013 | 24.81 | 24.87 | 24.08 | 24.34 | 3,431,414 | -0.57(-2.28%) |
Feb 12, 2013 | 24.75 | 25.05 | 24.75 | 24.91 | 1,785,191 | +0.14(+0.58%) |
Feb 11, 2013 | 24.61 | 24.81 | 24.56 | 24.77 | 1,862,176 | +0.07(+0.28%) |
Feb 08, 2013 | 24.44 | 24.75 | 24.44 | 24.70 | 1,630,025 | +0.14(+0.56%) |
Feb 07, 2013 | 24.64 | 24.67 | 24.25 | 24.56 | 2,141,398 | -0.04(-0.17%) |
Feb 06, 2013 | 24.36 | 24.62 | 24.23 | 24.60 | 3,144,774 | +0.31(+1.29%) |
Feb 04, 2013 | 25.17 | 25.59 | 24.05 | 24.29 | 11,858,110 | -0.86(-3.42%) |