Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.57 | 22.59 | 22.37 | 22.52 | 19,990,670 | +0.50(+2.28%) |
Apr 29, 2013 | 21.81 | 22.12 | 21.81 | 22.02 | 11,903,820 | +0.22(+1.02%) |
Apr 26, 2013 | 21.71 | 21.87 | 21.79 | 21.80 | 8,244,888 | -0.04(-0.19%) |
Apr 25, 2013 | 21.93 | 22.10 | 21.82 | 21.84 | 11,510,949 | +0.10(+0.48%) |
Apr 24, 2013 | 21.64 | 21.82 | 21.63 | 21.74 | 10,032,276 | +0.24(+1.11%) |
Apr 23, 2013 | 21.31 | 21.51 | 21.29 | 21.50 | 12,810,063 | +0.24(+1.14%) |
Apr 22, 2013 | 21.14 | 21.31 | 21.06 | 21.26 | 13,698,441 | +0.08(+0.39%) |
Apr 19, 2013 | 21.21 | 21.25 | 21.12 | 21.18 | 16,955,598 | -0.05(-0.24%) |
Apr 18, 2013 | 20.88 | 21.33 | 20.73 | 21.23 | 19,164,908 | +0.44(+2.14%) |
Apr 17, 2013 | 21.01 | 21.03 | 20.77 | 20.78 | 21,948,418 | -0.48(-2.24%) |
Apr 16, 2013 | 21.31 | 21.38 | 21.18 | 21.26 | 11,997,013 | +0.10(+0.46%) |
Apr 15, 2013 | 21.18 | 21.33 | 21.14 | 21.16 | 17,990,188 | -0.32(-1.47%) |
Apr 12, 2013 | 21.48 | 21.52 | 21.25 | 21.48 | 8,446,771 | -0.11(-0.50%) |
Apr 11, 2013 | 21.54 | 21.68 | 21.48 | 21.58 | 9,028,841 | +0.11(+0.50%) |
Apr 10, 2013 | 21.64 | 21.67 | 21.38 | 21.48 | 12,189,884 | -0.09(-0.43%) |
Apr 09, 2013 | 21.36 | 21.66 | 21.32 | 21.57 | 9,495,061 | +0.27(+1.29%) |
Apr 08, 2013 | 21.31 | 21.36 | 21.21 | 21.29 | 9,018,079 | -0.16(-0.72%) |
Apr 05, 2013 | 21.21 | 21.45 | 21.18 | 21.45 | 8,361,104 | +0.12(+0.58%) |
Apr 04, 2013 | 21.41 | 21.50 | 21.27 | 21.33 | 11,555,134 | -0.32(-1.48%) |
Apr 03, 2013 | 21.82 | 21.85 | 21.59 | 21.65 | 11,820,155 | -0.12(-0.57%) |
Apr 02, 2013 | 21.80 | 21.82 | 21.72 | 21.77 | 13,584,322 | +0.07(+0.31%) |
Apr 01, 2013 | 21.88 | 21.90 | 21.61 | 21.70 | 8,106,623 | -0.18(-0.80%) |
Mar 28, 2013 | 21.86 | 21.91 | 21.62 | 21.88 | 10,965,972 | +0.05(+0.21%) |
Mar 27, 2013 | 21.64 | 21.86 | 21.55 | 21.83 | 8,731,534 | -0.03(-0.14%) |
Mar 26, 2013 | 21.70 | 21.88 | 21.70 | 21.86 | 11,969,579 | +0.19(+0.86%) |
Mar 25, 2013 | 21.75 | 21.78 | 21.62 | 21.68 | 11,090,840 | -0.02(-0.10%) |
Mar 22, 2013 | 21.71 | 21.78 | 21.53 | 21.70 | 19,128,690 | +0.57(+2.71%) |
Mar 21, 2013 | 21.01 | 21.26 | 20.98 | 21.12 | 11,374,706 | +0.04(+0.17%) |
Mar 20, 2013 | 21.17 | 21.20 | 21.02 | 21.09 | 9,562,324 | -0.09(-0.44%) |
Mar 19, 2013 | 21.19 | 21.19 | 21.02 | 21.18 | 9,873,930 | +0.18(+0.84%) |
Mar 18, 2013 | 21.06 | 21.16 | 20.93 | 21.01 | 9,099,369 | -0.22(-1.02%) |
Mar 15, 2013 | 20.97 | 21.22 | 20.93 | 21.22 | 15,372,987 | +0.04(+0.19%) |
Mar 14, 2013 | 20.81 | 21.20 | 20.80 | 21.18 | 10,659,820 | +0.42(+2.02%) |
Mar 13, 2013 | 20.77 | 20.85 | 20.72 | 20.76 | 11,549,538 | -0.11(-0.54%) |
Mar 12, 2013 | 20.96 | 21.03 | 20.85 | 20.88 | 10,708,648 | -0.10(-0.47%) |
Mar 11, 2013 | 20.94 | 21.00 | 20.86 | 20.97 | 12,675,064 | +0.11(+0.52%) |
Mar 08, 2013 | 20.95 | 20.96 | 20.85 | 20.87 | 14,572,101 | -0.13(-0.64%) |
Mar 07, 2013 | 21.02 | 21.07 | 20.98 | 21.00 | 11,854,554 | -0.03(-0.15%) |
Mar 06, 2013 | 21.02 | 21.09 | 20.97 | 21.03 | 16,610,591 | +0.12(+0.57%) |
Mar 05, 2013 | 20.99 | 21.01 | 20.87 | 20.91 | 13,870,683 | +0.10(+0.47%) |
Mar 04, 2013 | 20.89 | 20.90 | 20.67 | 20.81 | 11,673,410 | -0.02(-0.10%) |
Mar 01, 2013 | 20.75 | 20.90 | 20.66 | 20.84 | 11,460,577 | -0.04(-0.17%) |
Feb 28, 2013 | 20.97 | 21.03 | 20.87 | 20.87 | 15,014,216 | -0.15(-0.71%) |
Feb 27, 2013 | 20.90 | 21.11 | 20.87 | 21.02 | 15,414,252 | +0.05(+0.25%) |
Feb 26, 2013 | 20.97 | 21.05 | 20.82 | 20.97 | 14,839,930 | +0.10(+0.47%) |
Feb 25, 2013 | 21.27 | 21.42 | 20.87 | 20.87 | 23,936,450 | -0.74(-3.42%) |
Feb 22, 2013 | 21.05 | 21.80 | 20.95 | 21.61 | 31,217,048 | +0.54(+2.55%) |
Feb 21, 2013 | 21.04 | 21.13 | 20.75 | 21.07 | 16,647,640 | -0.01(-0.02%) |
Feb 20, 2013 | 21.37 | 21.40 | 21.07 | 21.08 | 23,799,178 | -0.39(-1.83%) |
Feb 19, 2013 | 21.40 | 21.50 | 21.40 | 21.47 | 25,291,264 | -0.20(-0.93%) |
Feb 15, 2013 | 21.62 | 21.73 | 21.62 | 21.67 | 25,668,816 | -0.16(-0.73%) |
Feb 14, 2013 | 21.62 | 21.93 | 21.59 | 21.83 | 21,678,740 | -0.10(-0.45%) |
Feb 13, 2013 | 22.06 | 22.13 | 21.88 | 21.93 | 17,300,486 | -0.18(-0.82%) |
Feb 12, 2013 | 21.95 | 22.17 | 21.92 | 22.11 | 20,007,752 | +0.17(+0.77%) |
Feb 11, 2013 | 21.92 | 21.99 | 21.71 | 21.94 | 17,229,076 | -0.08(-0.37%) |
Feb 08, 2013 | 21.92 | 22.19 | 21.92 | 22.02 | 16,630,352 | +0.01(+0.02%) |
Feb 07, 2013 | 22.27 | 22.37 | 21.94 | 22.02 | 12,275,559 | -0.42(-1.89%) |
Feb 06, 2013 | 22.23 | 22.45 | 22.19 | 22.44 | 19,179,464 | +0.19(+0.87%) |
Feb 04, 2013 | 22.39 | 22.51 | 22.19 | 22.25 | 13,682,828 | -0.59(-2.59%) |