Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.69 | 26.28 | 25.46 | 26.24 | 2,519,191 | +0.40(+1.53%) |
Apr 29, 2013 | 25.74 | 26.08 | 25.58 | 25.84 | 1,347,101 | +0.25(+0.97%) |
Apr 26, 2013 | 25.69 | 25.72 | 25.49 | 25.59 | 1,059,497 | -0.09(-0.35%) |
Apr 25, 2013 | 25.64 | 25.94 | 25.58 | 25.68 | 856,342 | +0.15(+0.58%) |
Apr 24, 2013 | 25.27 | 25.57 | 25.23 | 25.54 | 899,599 | +0.26(+1.04%) |
Apr 23, 2013 | 25.14 | 25.48 | 25.02 | 25.27 | 1,647,105 | +0.32(+1.29%) |
Apr 22, 2013 | 24.91 | 24.97 | 24.56 | 24.95 | 1,022,703 | +0.09(+0.36%) |
Apr 19, 2013 | 24.65 | 24.89 | 24.48 | 24.86 | 1,461,077 | +0.35(+1.44%) |
Apr 18, 2013 | 24.77 | 24.84 | 24.38 | 24.51 | 1,498,299 | -0.26(-1.06%) |
Apr 17, 2013 | 25.36 | 25.47 | 24.69 | 24.77 | 2,899,360 | -0.92(-3.59%) |
Apr 16, 2013 | 25.64 | 25.79 | 25.49 | 25.69 | 1,444,107 | +0.30(+1.20%) |
Apr 15, 2013 | 26.30 | 26.34 | 25.38 | 25.39 | 1,438,546 | -1.05(-3.96%) |
Apr 12, 2013 | 26.28 | 26.52 | 26.28 | 26.43 | 862,707 | +0.01(+0.03%) |
Apr 11, 2013 | 26.43 | 26.73 | 26.32 | 26.42 | 1,224,845 | -0.12(-0.43%) |
Apr 10, 2013 | 25.78 | 26.64 | 25.77 | 26.54 | 1,777,728 | +0.82(+3.20%) |
Apr 09, 2013 | 25.95 | 26.00 | 25.68 | 25.72 | 1,530,130 | -0.16(-0.64%) |
Apr 08, 2013 | 25.39 | 25.88 | 25.17 | 25.88 | 1,471,783 | +0.57(+2.24%) |
Apr 05, 2013 | 24.93 | 25.36 | 24.55 | 25.31 | 1,967,446 | -0.04(-0.16%) |
Apr 04, 2013 | 25.09 | 25.51 | 25.07 | 25.35 | 1,084,231 | +0.25(+0.98%) |
Apr 03, 2013 | 25.58 | 25.71 | 24.94 | 25.11 | 2,947,537 | -0.96(-3.67%) |
Apr 02, 2013 | 26.02 | 26.23 | 25.90 | 26.06 | 1,316,316 | +0.07(+0.29%) |
Apr 01, 2013 | 26.45 | 26.46 | 25.91 | 25.99 | 1,048,246 | -0.49(-1.84%) |
Mar 28, 2013 | 26.27 | 26.53 | 26.14 | 26.47 | 1,590,161 | +0.19(+0.72%) |
Mar 27, 2013 | 26.04 | 26.30 | 25.85 | 26.28 | 2,158,958 | -0.01(-0.03%) |
Mar 26, 2013 | 26.11 | 26.32 | 26.10 | 26.29 | 1,774,584 | +0.28(+1.08%) |
Mar 25, 2013 | 26.30 | 26.37 | 25.82 | 26.01 | 1,381,630 | -0.09(-0.35%) |
Mar 22, 2013 | 26.28 | 26.34 | 25.99 | 26.10 | 1,555,384 | +0.02(+0.09%) |
Mar 21, 2013 | 26.56 | 26.84 | 26.03 | 26.08 | 3,554,165 | -0.17(-0.66%) |
Mar 20, 2013 | 26.11 | 26.45 | 25.94 | 26.25 | 1,132,370 | +0.35(+1.34%) |
Mar 19, 2013 | 26.13 | 26.38 | 25.68 | 25.91 | 1,708,850 | -0.17(-0.66%) |
Mar 18, 2013 | 25.96 | 26.29 | 25.80 | 26.08 | 1,470,372 | -0.23(-0.88%) |
Mar 15, 2013 | 26.42 | 26.53 | 26.09 | 26.31 | 2,971,287 | -0.15(-0.56%) |
Mar 14, 2013 | 25.91 | 26.82 | 25.54 | 26.46 | 4,323,182 | +0.60(+2.32%) |
Mar 13, 2013 | 25.24 | 25.91 | 25.06 | 25.86 | 3,508,635 | +0.64(+2.55%) |
Mar 12, 2013 | 25.03 | 25.30 | 24.90 | 25.21 | 1,932,622 | +0.20(+0.79%) |
Mar 11, 2013 | 24.70 | 25.02 | 24.64 | 25.02 | 1,152,067 | +0.27(+1.09%) |
Mar 08, 2013 | 24.81 | 24.87 | 24.37 | 24.75 | 1,511,714 | +0.16(+0.67%) |
Mar 07, 2013 | 24.32 | 24.91 | 24.27 | 24.58 | 2,707,356 | +0.33(+1.35%) |
Mar 06, 2013 | 24.06 | 24.45 | 24.01 | 24.25 | 2,143,886 | +0.31(+1.30%) |
Mar 05, 2013 | 23.53 | 24.16 | 23.48 | 23.94 | 2,811,235 | +0.66(+2.86%) |
Mar 04, 2013 | 23.16 | 23.33 | 22.91 | 23.28 | 1,425,180 | +0.08(+0.35%) |
Mar 01, 2013 | 23.22 | 23.37 | 22.88 | 23.20 | 1,612,420 | -0.19(-0.81%) |
Feb 28, 2013 | 23.27 | 23.59 | 23.24 | 23.38 | 1,872,005 | +0.06(+0.25%) |
Feb 27, 2013 | 22.69 | 23.38 | 22.69 | 23.33 | 1,868,314 | +0.58(+2.56%) |
Feb 26, 2013 | 22.87 | 22.94 | 22.55 | 22.74 | 2,615,187 | +0.05(+0.22%) |
Feb 25, 2013 | 23.25 | 23.52 | 22.69 | 22.69 | 3,611,348 | -0.39(-1.67%) |
Feb 22, 2013 | 22.81 | 23.15 | 22.79 | 23.08 | 2,160,131 | +0.43(+1.88%) |
Feb 21, 2013 | 22.99 | 23.02 | 22.56 | 22.65 | 2,114,180 | -0.38(-1.64%) |
Feb 20, 2013 | 23.54 | 23.61 | 22.89 | 23.03 | 3,032,723 | -0.46(-1.96%) |
Feb 19, 2013 | 22.65 | 23.78 | 22.62 | 23.49 | 4,735,152 | +0.91(+4.03%) |
Feb 15, 2013 | 22.92 | 23.00 | 22.50 | 22.58 | 2,267,460 | -0.26(-1.15%) |
Feb 14, 2013 | 22.83 | 23.05 | 22.36 | 22.84 | 3,146,738 | +0.46(+2.05%) |
Feb 13, 2013 | 22.77 | 23.05 | 22.37 | 22.38 | 3,666,716 | -0.52(-2.26%) |
Feb 12, 2013 | 22.83 | 23.10 | 22.78 | 22.90 | 1,852,706 | +0.34(+1.53%) |
Feb 11, 2013 | 22.24 | 23.04 | 22.24 | 22.56 | 3,001,470 | +0.21(+0.95%) |
Feb 08, 2013 | 22.37 | 22.52 | 22.24 | 22.34 | 1,737,169 | +0.06(+0.26%) |
Feb 07, 2013 | 22.45 | 22.54 | 22.11 | 22.28 | 2,255,518 | -0.14(-0.62%) |
Feb 06, 2013 | 21.71 | 22.44 | 21.70 | 22.42 | 2,448,787 | +0.66(+3.02%) |
Feb 04, 2013 | 21.97 | 22.02 | 21.67 | 21.77 | 2,616,652 | -0.21(-0.97%) |