Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.84 | 22.17 | 21.83 | 22.00 | 39,480,924 | +0.18(+0.84%) |
Apr 29, 2013 | 21.90 | 21.93 | 21.74 | 21.82 | 24,806,470 | -0.07(-0.32%) |
Apr 26, 2013 | 21.73 | 21.92 | 21.72 | 21.89 | 35,105,468 | +0.17(+0.77%) |
Apr 25, 2013 | 21.42 | 21.77 | 21.37 | 21.72 | 46,902,552 | +0.58(+2.74%) |
Apr 24, 2013 | 21.22 | 21.27 | 20.88 | 21.14 | 35,372,192 | -0.21(-0.99%) |
Apr 23, 2013 | 21.37 | 21.42 | 21.04 | 21.35 | 25,391,872 | +0.05(+0.25%) |
Apr 22, 2013 | 21.30 | 21.34 | 21.18 | 21.30 | 27,473,834 | -0.02(-0.11%) |
Apr 19, 2013 | 20.94 | 21.37 | 20.92 | 21.33 | 35,773,732 | +0.55(+2.63%) |
Apr 18, 2013 | 20.84 | 21.09 | 20.72 | 20.78 | 44,436,076 | +0.56(+2.77%) |
Apr 17, 2013 | 20.49 | 20.55 | 20.20 | 20.22 | 37,323,164 | -0.38(-1.82%) |
Apr 16, 2013 | 20.73 | 20.88 | 20.54 | 20.59 | 36,569,192 | -0.07(-0.36%) |
Apr 15, 2013 | 20.68 | 20.84 | 20.51 | 20.67 | 35,407,548 | -0.09(-0.43%) |
Apr 12, 2013 | 20.61 | 20.76 | 20.59 | 20.76 | 22,421,572 | +0.14(+0.69%) |
Apr 11, 2013 | 20.33 | 20.67 | 20.33 | 20.61 | 32,583,460 | +0.27(+1.30%) |
Apr 10, 2013 | 20.19 | 20.35 | 20.12 | 20.35 | 19,278,750 | +0.20(+1.01%) |
Apr 09, 2013 | 20.21 | 20.26 | 20.06 | 20.15 | 20,354,914 | -0.03(-0.14%) |
Apr 08, 2013 | 20.08 | 20.17 | 19.90 | 20.17 | 28,095,752 | +0.37(+1.85%) |
Apr 05, 2013 | 19.60 | 19.81 | 19.56 | 19.81 | 99,973,216 | +0.10(+0.53%) |
Apr 04, 2013 | 19.58 | 19.71 | 19.48 | 19.70 | 92,831,864 | +0.12(+0.63%) |
Apr 03, 2013 | 19.75 | 19.81 | 19.45 | 19.58 | 35,964,660 | -0.20(-1.03%) |
Apr 02, 2013 | 19.79 | 19.93 | 19.69 | 19.78 | 30,230,364 | +0.11(+0.57%) |
Apr 01, 2013 | 19.61 | 19.73 | 19.59 | 19.67 | 17,334,676 | +0.03(+0.14%) |
Mar 28, 2013 | 19.58 | 19.66 | 19.54 | 19.64 | 33,954,316 | +0.08(+0.43%) |
Mar 27, 2013 | 19.71 | 19.74 | 19.48 | 19.56 | 32,346,482 | -0.22(-1.09%) |
Mar 26, 2013 | 19.73 | 19.82 | 19.65 | 19.77 | 29,183,294 | +0.13(+0.65%) |
Mar 25, 2013 | 19.66 | 19.76 | 19.57 | 19.65 | 31,613,072 | +0.06(+0.29%) |
Mar 22, 2013 | 19.56 | 19.64 | 19.47 | 19.59 | 23,732,106 | +0.09(+0.45%) |
Mar 21, 2013 | 19.32 | 19.54 | 19.30 | 19.50 | 31,400,106 | +0.08(+0.41%) |
Mar 20, 2013 | 19.61 | 19.65 | 19.40 | 19.42 | 37,568,296 | -0.14(-0.72%) |
Mar 19, 2013 | 19.54 | 19.62 | 19.41 | 19.56 | 34,482,976 | +0.08(+0.41%) |
Mar 18, 2013 | 19.17 | 19.64 | 19.17 | 19.48 | 36,963,136 | +0.29(+1.52%) |
Mar 15, 2013 | 19.26 | 19.34 | 19.04 | 19.19 | 42,177,052 | -0.18(-0.95%) |
Mar 14, 2013 | 19.25 | 19.45 | 19.20 | 19.38 | 26,518,088 | +0.22(+1.13%) |
Mar 13, 2013 | 19.33 | 19.41 | 19.10 | 19.16 | 32,630,608 | -0.17(-0.87%) |
Mar 12, 2013 | 19.07 | 19.40 | 19.02 | 19.33 | 31,620,488 | +0.22(+1.15%) |
Mar 11, 2013 | 19.13 | 19.17 | 19.00 | 19.11 | 23,871,616 | -0.06(-0.31%) |
Mar 08, 2013 | 19.07 | 19.18 | 19.05 | 19.17 | 25,009,892 | +0.19(+1.01%) |
Mar 07, 2013 | 18.94 | 19.01 | 18.87 | 18.98 | 26,484,458 | +0.08(+0.42%) |
Mar 06, 2013 | 19.10 | 19.13 | 18.84 | 18.90 | 30,535,818 | -0.16(-0.86%) |
Mar 05, 2013 | 18.94 | 19.14 | 18.84 | 19.06 | 41,020,392 | +0.23(+1.23%) |
Mar 04, 2013 | 18.66 | 18.83 | 18.62 | 18.83 | 24,872,264 | +0.16(+0.83%) |
Mar 01, 2013 | 18.47 | 18.69 | 18.43 | 18.67 | 31,902,266 | +0.08(+0.41%) |
Feb 28, 2013 | 18.60 | 18.76 | 18.56 | 18.60 | 42,940,736 | +0.07(+0.39%) |
Feb 27, 2013 | 18.44 | 18.55 | 18.32 | 18.52 | 37,042,400 | +0.09(+0.50%) |
Feb 26, 2013 | 18.35 | 18.47 | 18.31 | 18.43 | 46,645,244 | +0.16(+0.88%) |
Feb 25, 2013 | 18.18 | 18.38 | 18.16 | 18.27 | 49,907,588 | +0.13(+0.70%) |
Feb 22, 2013 | 18.08 | 18.16 | 17.87 | 18.14 | 47,117,212 | +0.11(+0.62%) |
Feb 21, 2013 | 17.88 | 18.10 | 17.74 | 18.03 | 37,826,888 | +0.08(+0.45%) |
Feb 20, 2013 | 17.72 | 18.07 | 17.72 | 17.95 | 58,238,688 | +0.17(+0.94%) |
Feb 19, 2013 | 17.69 | 17.87 | 17.69 | 17.78 | 24,116,352 | +0.04(+0.22%) |
Feb 15, 2013 | 17.74 | 17.83 | 17.65 | 17.74 | 29,991,924 | +0.03(+0.16%) |
Feb 14, 2013 | 17.80 | 17.90 | 17.63 | 17.72 | 36,696,380 | -0.08(-0.43%) |
Feb 13, 2013 | 17.80 | 17.86 | 17.70 | 17.79 | 19,346,076 | +0.03(+0.18%) |
Feb 12, 2013 | 17.73 | 17.82 | 17.67 | 17.76 | 15,839,296 | +0.05(+0.27%) |
Feb 11, 2013 | 17.70 | 17.76 | 17.63 | 17.71 | 14,387,643 | -0.01(-0.07%) |
Feb 08, 2013 | 17.79 | 17.83 | 17.65 | 17.72 | 20,421,442 | -0.04(-0.25%) |
Feb 07, 2013 | 17.84 | 17.88 | 17.63 | 17.77 | 22,111,320 | -0.12(-0.65%) |
Feb 06, 2013 | 17.70 | 17.94 | 17.68 | 17.88 | 37,822,840 | +0.09(+0.52%) |
Feb 04, 2013 | 17.68 | 17.88 | 17.59 | 17.79 | 35,501,868 | -0.02(-0.09%) |