Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.00 | 22.00 | 21.60 | 21.79 | 2,854,373 | -0.22(-1.00%) |
Apr 29, 2013 | 22.56 | 22.59 | 21.96 | 22.01 | 2,517,519 | -0.38(-1.70%) |
Apr 26, 2013 | 22.14 | 22.54 | 21.95 | 22.39 | 4,945,835 | +0.48(+2.19%) |
Apr 25, 2013 | 21.40 | 22.61 | 21.23 | 21.91 | 4,069,622 | +0.60(+2.82%) |
Apr 24, 2013 | 20.54 | 21.85 | 20.52 | 21.31 | 7,814,955 | +1.47(+7.41%) |
Apr 23, 2013 | 20.03 | 20.26 | 19.68 | 19.84 | 3,230,624 | -0.11(-0.55%) |
Apr 22, 2013 | 20.15 | 20.30 | 19.57 | 19.95 | 2,905,203 | -0.09(-0.45%) |
Apr 19, 2013 | 20.90 | 20.95 | 19.79 | 20.04 | 3,422,903 | -0.75(-3.61%) |
Apr 18, 2013 | 20.44 | 20.92 | 20.05 | 20.79 | 3,176,175 | +0.36(+1.76%) |
Apr 17, 2013 | 19.82 | 20.52 | 19.78 | 20.43 | 6,521,792 | +0.34(+1.69%) |
Apr 16, 2013 | 20.40 | 20.65 | 19.87 | 20.09 | 3,431,902 | -0.08(-0.40%) |
Apr 15, 2013 | 21.39 | 21.48 | 20.14 | 20.17 | 3,163,533 | -1.53(-7.05%) |
Apr 12, 2013 | 22.45 | 22.46 | 21.44 | 21.70 | 2,295,117 | -0.93(-4.11%) |
Apr 11, 2013 | 22.66 | 23.00 | 22.39 | 22.63 | 1,725,904 | -0.03(-0.13%) |
Apr 10, 2013 | 22.80 | 22.87 | 22.25 | 22.66 | 1,678,505 | -0.06(-0.26%) |
Apr 09, 2013 | 22.37 | 22.89 | 22.10 | 22.72 | 1,902,203 | +0.35(+1.56%) |
Apr 08, 2013 | 22.19 | 22.55 | 22.04 | 22.37 | 1,814,264 | +0.23(+1.04%) |
Apr 05, 2013 | 21.10 | 22.21 | 21.06 | 22.14 | 3,353,932 | +0.67(+3.12%) |
Apr 04, 2013 | 21.94 | 21.94 | 21.36 | 21.47 | 2,963,427 | -0.52(-2.36%) |
Apr 03, 2013 | 23.30 | 23.30 | 21.98 | 21.99 | 5,395,354 | -0.11(-0.50%) |
Apr 02, 2013 | 22.20 | 22.21 | 21.95 | 22.10 | 2,637,503 | +0.17(+0.78%) |
Apr 01, 2013 | 22.61 | 22.61 | 21.60 | 21.93 | 2,470,233 | -0.49(-2.19%) |
Mar 28, 2013 | 22.30 | 22.54 | 22.16 | 22.42 | 2,044,649 | +0.04(+0.18%) |
Mar 27, 2013 | 22.49 | 22.58 | 22.21 | 22.38 | 1,402,385 | -0.26(-1.15%) |
Mar 26, 2013 | 22.71 | 22.89 | 22.51 | 22.64 | 1,746,296 | +0.09(+0.40%) |
Mar 25, 2013 | 22.90 | 23.18 | 22.49 | 22.55 | 1,591,747 | -0.31(-1.36%) |
Mar 22, 2013 | 23.01 | 23.36 | 22.72 | 22.86 | 1,820,106 | -0.10(-0.44%) |
Mar 21, 2013 | 23.19 | 23.59 | 22.89 | 22.96 | 1,776,649 | -0.42(-1.80%) |
Mar 20, 2013 | 23.59 | 23.68 | 23.16 | 23.38 | 1,222,449 | -0.01(-0.04%) |
Mar 19, 2013 | 23.64 | 23.86 | 23.04 | 23.39 | 2,053,481 | -0.20(-0.85%) |
Mar 18, 2013 | 23.75 | 24.23 | 23.47 | 23.59 | 1,782,974 | -0.52(-2.16%) |
Mar 15, 2013 | 24.07 | 24.72 | 23.98 | 24.11 | 3,803,452 | -0.06(-0.25%) |
Mar 14, 2013 | 23.96 | 24.32 | 23.87 | 24.17 | 1,677,840 | +0.33(+1.38%) |
Mar 13, 2013 | 23.58 | 23.99 | 23.49 | 23.84 | 1,778,623 | +0.31(+1.32%) |
Mar 12, 2013 | 23.93 | 24.03 | 23.47 | 23.53 | 2,181,413 | -0.34(-1.42%) |
Mar 11, 2013 | 23.63 | 24.04 | 23.29 | 23.87 | 1,558,763 | +0.15(+0.63%) |
Mar 08, 2013 | 23.50 | 23.76 | 23.21 | 23.72 | 1,585,925 | +0.39(+1.67%) |
Mar 07, 2013 | 23.19 | 23.49 | 22.84 | 23.33 | 2,201,990 | +0.18(+0.78%) |
Mar 06, 2013 | 22.90 | 23.29 | 22.60 | 23.15 | 2,068,915 | +0.42(+1.85%) |
Mar 05, 2013 | 22.67 | 22.83 | 22.50 | 22.73 | 2,123,103 | +0.24(+1.07%) |
Mar 04, 2013 | 23.04 | 23.16 | 22.14 | 22.49 | 4,173,451 | -0.57(-2.47%) |
Mar 01, 2013 | 22.97 | 23.37 | 22.75 | 23.06 | 3,832,571 | -0.06(-0.26%) |
Feb 28, 2013 | 23.24 | 23.46 | 23.11 | 23.12 | 3,377,020 | -0.12(-0.52%) |
Feb 27, 2013 | 23.45 | 23.63 | 23.18 | 23.24 | 2,567,195 | -0.30(-1.27%) |
Feb 26, 2013 | 23.94 | 23.98 | 22.95 | 23.54 | 4,870,971 | -0.25(-1.05%) |
Feb 25, 2013 | 25.10 | 25.28 | 23.77 | 23.79 | 3,162,496 | -1.13(-4.53%) |
Feb 22, 2013 | 24.62 | 24.99 | 24.45 | 24.92 | 2,983,666 | +0.49(+2.01%) |
Feb 21, 2013 | 24.66 | 24.70 | 23.86 | 24.43 | 3,376,584 | -0.32(-1.29%) |
Feb 20, 2013 | 27.20 | 27.21 | 24.63 | 24.75 | 6,528,999 | -2.55(-9.34%) |
Feb 19, 2013 | 27.22 | 27.65 | 26.96 | 27.30 | 2,395,750 | +0.15(+0.55%) |
Feb 15, 2013 | 27.96 | 27.96 | 26.90 | 27.15 | 3,968,638 | -0.96(-3.42%) |
Feb 14, 2013 | 30.48 | 30.50 | 28.00 | 28.11 | 4,595,524 | -1.68(-5.64%) |
Feb 13, 2013 | 29.56 | 30.01 | 29.51 | 29.79 | 857,807 | +0.36(+1.22%) |
Feb 12, 2013 | 29.44 | 29.63 | 29.14 | 29.43 | 1,234,051 | -0.02(-0.07%) |
Feb 11, 2013 | 29.63 | 29.63 | 29.09 | 29.45 | 1,063,760 | -0.24(-0.81%) |
Feb 08, 2013 | 29.75 | 30.13 | 29.56 | 29.69 | 1,391,307 | +0.07(+0.24%) |
Feb 07, 2013 | 29.76 | 29.94 | 29.56 | 29.62 | 1,458,855 | -0.15(-0.50%) |
Feb 06, 2013 | 29.64 | 29.92 | 29.45 | 29.77 | 1,277,538 | +0.52(+1.78%) |
Feb 04, 2013 | 29.27 | 29.41 | 28.98 | 29.25 | 1,060,663 | -0.30(-1.02%) |