Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 21.86 | 22.16 | 21.74 | 22.16 | 0 | +0.29(+1.33%) |
Apr 29, 2013 | 22.03 | 22.18 | 21.66 | 21.88 | 7,966,711 | -0.11(-0.49%) |
Apr 26, 2013 | 22.03 | 22.20 | 21.87 | 21.98 | 10,654,125 | -0.08(-0.38%) |
Apr 25, 2013 | 22.35 | 22.86 | 21.95 | 22.07 | 0 | +0.05(+0.22%) |
Apr 24, 2013 | 21.88 | 22.42 | 21.79 | 22.02 | 10,403,040 | +0.26(+1.19%) |
Apr 23, 2013 | 21.32 | 21.89 | 21.02 | 21.76 | 7,858,991 | +0.74(+3.50%) |
Apr 22, 2013 | 20.84 | 21.27 | 20.75 | 21.02 | 5,602,973 | +0.22(+1.07%) |
Apr 19, 2013 | 20.40 | 20.86 | 20.06 | 20.80 | 8,619,688 | +0.31(+1.50%) |
Apr 18, 2013 | 21.07 | 21.23 | 20.35 | 20.49 | 9,797,827 | -0.48(-2.29%) |
Apr 17, 2013 | 21.14 | 21.30 | 20.58 | 20.97 | 8,229,160 | -0.37(-1.73%) |
Apr 16, 2013 | 21.13 | 21.65 | 21.02 | 21.34 | 7,635,925 | +0.32(+1.54%) |
Apr 15, 2013 | 21.62 | 22.07 | 20.88 | 21.02 | 10,134,449 | -0.78(-3.57%) |
Apr 12, 2013 | 22.04 | 22.10 | 21.65 | 21.80 | 6,573,644 | -0.27(-1.20%) |
Apr 11, 2013 | 22.34 | 22.37 | 21.59 | 22.06 | 12,057,405 | -0.69(-3.05%) |
Apr 10, 2013 | 22.45 | 22.89 | 22.35 | 22.76 | 9,361,501 | +0.43(+1.95%) |
Apr 09, 2013 | 21.74 | 22.51 | 21.71 | 22.32 | 9,428,081 | +0.59(+2.72%) |
Apr 08, 2013 | 21.63 | 21.89 | 21.25 | 21.73 | 6,078,485 | +0.28(+1.32%) |
Apr 05, 2013 | 21.67 | 21.67 | 21.14 | 21.45 | 9,938,885 | -0.50(-2.28%) |
Apr 04, 2013 | 21.82 | 21.97 | 21.60 | 21.95 | 4,180,051 | +0.17(+0.78%) |
Apr 03, 2013 | 22.00 | 22.35 | 21.71 | 21.78 | 8,346,116 | -0.13(-0.61%) |
Apr 02, 2013 | 22.18 | 22.18 | 21.62 | 21.91 | 6,535,747 | -0.27(-1.20%) |
Apr 01, 2013 | 22.26 | 22.43 | 21.99 | 22.18 | 5,853,066 | +0.10(+0.45%) |
Mar 28, 2013 | 22.13 | 22.32 | 21.90 | 22.08 | 7,426,221 | -0.08(-0.34%) |
Mar 27, 2013 | 21.55 | 22.26 | 21.49 | 22.15 | 9,878,469 | +0.48(+2.23%) |
Mar 26, 2013 | 21.19 | 22.03 | 21.14 | 21.67 | 15,681,131 | +0.70(+3.34%) |
Mar 25, 2013 | 21.10 | 21.13 | 20.69 | 20.97 | 6,212,378 | +0.00(+0.00%) |
Mar 22, 2013 | 20.91 | 21.05 | 20.62 | 20.97 | 4,009,746 | +0.12(+0.58%) |
Mar 21, 2013 | 20.96 | 21.01 | 20.58 | 20.85 | 5,290,332 | -0.26(-1.23%) |
Mar 20, 2013 | 21.02 | 21.20 | 20.95 | 21.11 | 4,260,991 | +0.34(+1.63%) |
Mar 19, 2013 | 21.32 | 21.40 | 20.59 | 20.77 | 7,359,326 | -0.54(-2.55%) |
Mar 18, 2013 | 21.02 | 21.48 | 20.84 | 21.31 | 5,512,981 | -0.04(-0.17%) |
Mar 15, 2013 | 21.56 | 21.63 | 21.02 | 21.35 | 16,894,214 | -0.33(-1.50%) |
Mar 14, 2013 | 21.44 | 21.71 | 21.36 | 21.68 | 8,494,385 | +0.35(+1.63%) |
Mar 13, 2013 | 21.16 | 21.63 | 20.96 | 21.33 | 10,895,768 | +0.23(+1.07%) |
Mar 12, 2013 | 20.10 | 21.17 | 20.00 | 21.10 | 14,451,004 | +0.97(+4.83%) |
Mar 11, 2013 | 19.51 | 20.17 | 19.45 | 20.13 | 7,326,041 | +0.50(+2.55%) |
Mar 08, 2013 | 19.59 | 19.66 | 19.33 | 19.63 | 7,340,901 | +0.17(+0.87%) |
Mar 07, 2013 | 20.04 | 20.05 | 19.29 | 19.46 | 9,502,919 | -0.48(-2.42%) |
Mar 06, 2013 | 19.64 | 20.09 | 19.60 | 19.94 | 8,906,761 | +0.41(+2.10%) |
Mar 05, 2013 | 19.50 | 19.70 | 19.39 | 19.53 | 6,478,469 | +0.18(+0.94%) |
Mar 04, 2013 | 19.50 | 19.57 | 19.05 | 19.35 | 7,958,257 | -0.17(-0.87%) |
Mar 01, 2013 | 19.34 | 19.60 | 19.16 | 19.52 | 6,493,007 | +0.10(+0.50%) |
Feb 28, 2013 | 19.39 | 19.63 | 19.30 | 19.42 | 9,040,548 | +0.11(+0.59%) |
Feb 27, 2013 | 18.89 | 19.41 | 18.74 | 19.31 | 5,770,467 | +0.39(+2.04%) |
Feb 26, 2013 | 18.68 | 19.04 | 18.28 | 18.92 | 8,504,510 | -0.31(-1.60%) |
Feb 22, 2013 | 19.31 | 19.48 | 18.95 | 19.23 | 7,307,203 | +0.07(+0.38%) |
Feb 21, 2013 | 19.47 | 19.53 | 18.95 | 19.16 | 9,393,886 | -0.47(-2.40%) |
Feb 20, 2013 | 20.68 | 20.68 | 19.56 | 19.63 | 9,239,759 | -1.01(-4.92%) |
Feb 19, 2013 | 20.98 | 20.98 | 20.52 | 20.64 | 8,239,892 | -0.16(-0.77%) |
Feb 15, 2013 | 21.01 | 21.15 | 20.68 | 20.80 | 8,430,027 | -0.30(-1.44%) |
Feb 14, 2013 | 21.02 | 21.30 | 21.02 | 21.11 | 5,856,961 | -0.04(-0.17%) |
Feb 13, 2013 | 21.10 | 21.19 | 20.92 | 21.14 | 5,637,257 | +0.20(+0.95%) |
Feb 12, 2013 | 21.21 | 21.22 | 20.93 | 20.95 | 5,772,598 | -0.22(-1.06%) |
Feb 11, 2013 | 21.48 | 21.54 | 21.02 | 21.17 | 7,139,635 | -0.26(-1.21%) |
Feb 08, 2013 | 21.05 | 22.24 | 20.99 | 21.43 | 17,419,874 | +0.45(+2.13%) |
Feb 07, 2013 | 20.77 | 20.99 | 20.25 | 20.98 | 16,232,911 | +0.07(+0.35%) |
Feb 06, 2013 | 20.41 | 20.96 | 20.37 | 20.91 | 9,935,088 | +0.50(+2.43%) |
Feb 04, 2013 | 20.20 | 20.64 | 20.03 | 20.41 | 11,729,189 | +0.08(+0.39%) |