Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.99 | 21.21 | 20.71 | 21.21 | 8,685,810 | -0.11(-0.50%) |
Apr 29, 2013 | 21.34 | 21.39 | 21.09 | 21.32 | 4,938,623 | +0.35(+1.65%) |
Apr 26, 2013 | 21.23 | 21.30 | 20.85 | 20.97 | 6,496,823 | -0.43(-2.02%) |
Apr 25, 2013 | 21.48 | 21.80 | 21.33 | 21.40 | 8,068,928 | +0.17(+0.82%) |
Apr 24, 2013 | 21.09 | 21.26 | 21.02 | 21.23 | 4,721,490 | +0.85(+4.16%) |
Apr 23, 2013 | 20.55 | 20.60 | 20.28 | 20.38 | 5,505,488 | -0.13(-0.65%) |
Apr 22, 2013 | 20.45 | 20.59 | 20.13 | 20.51 | 3,882,294 | -0.06(-0.29%) |
Apr 19, 2013 | 20.72 | 20.74 | 20.33 | 20.57 | 4,782,459 | +0.36(+1.80%) |
Apr 18, 2013 | 20.26 | 20.46 | 20.11 | 20.21 | 6,224,093 | +0.25(+1.27%) |
Apr 17, 2013 | 20.25 | 20.26 | 19.89 | 19.96 | 11,691,548 | -1.07(-5.10%) |
Apr 16, 2013 | 21.33 | 21.35 | 20.82 | 21.03 | 7,981,049 | +0.41(+1.96%) |
Apr 15, 2013 | 20.95 | 20.98 | 20.58 | 20.62 | 8,520,178 | -1.29(-5.88%) |
Apr 12, 2013 | 21.94 | 21.99 | 21.69 | 21.91 | 5,695,988 | -0.28(-1.27%) |
Apr 11, 2013 | 22.18 | 22.29 | 22.02 | 22.20 | 5,680,393 | -0.03(-0.14%) |
Apr 10, 2013 | 22.38 | 22.43 | 22.06 | 22.23 | 6,664,312 | -0.15(-0.68%) |
Apr 09, 2013 | 21.74 | 22.56 | 21.70 | 22.38 | 15,647,795 | +1.21(+5.72%) |
Apr 08, 2013 | 20.88 | 21.21 | 20.86 | 21.17 | 5,818,428 | +0.12(+0.55%) |
Apr 05, 2013 | 20.74 | 21.08 | 20.66 | 21.05 | 8,339,621 | -0.06(-0.31%) |
Apr 04, 2013 | 21.15 | 21.20 | 20.96 | 21.12 | 6,709,107 | +0.16(+0.77%) |
Apr 03, 2013 | 21.22 | 21.29 | 20.90 | 20.96 | 9,307,570 | -0.32(-1.51%) |
Apr 02, 2013 | 21.50 | 21.61 | 21.20 | 21.28 | 4,630,510 | -0.12(-0.58%) |
Apr 01, 2013 | 21.62 | 21.65 | 21.37 | 21.40 | 3,839,391 | -0.28(-1.27%) |
Mar 28, 2013 | 21.74 | 21.86 | 21.55 | 21.68 | 4,978,808 | -0.22(-1.01%) |
Mar 27, 2013 | 21.60 | 21.92 | 21.54 | 21.90 | 6,981,371 | +0.19(+0.87%) |
Mar 26, 2013 | 21.55 | 21.72 | 21.49 | 21.71 | 4,722,126 | +0.22(+1.01%) |
Mar 25, 2013 | 21.80 | 21.86 | 21.37 | 21.50 | 6,750,866 | -0.35(-1.62%) |
Mar 22, 2013 | 21.88 | 21.93 | 21.78 | 21.85 | 4,594,803 | +0.00(+0.00%) |
Mar 21, 2013 | 21.75 | 22.04 | 21.72 | 21.85 | 5,417,331 | -0.02(-0.08%) |
Mar 20, 2013 | 21.85 | 21.92 | 21.75 | 21.87 | 5,502,771 | +0.28(+1.30%) |
Mar 19, 2013 | 21.96 | 22.08 | 21.41 | 21.59 | 17,871,680 | -1.10(-4.85%) |
Mar 18, 2013 | 22.81 | 22.94 | 22.67 | 22.69 | 5,773,158 | -0.33(-1.42%) |
Mar 15, 2013 | 23.13 | 23.21 | 22.93 | 23.01 | 5,551,186 | +0.06(+0.28%) |
Mar 14, 2013 | 22.91 | 23.07 | 22.77 | 22.95 | 9,328,040 | -0.19(-0.84%) |
Mar 13, 2013 | 23.44 | 23.45 | 23.04 | 23.14 | 5,504,621 | -0.52(-2.22%) |
Mar 12, 2013 | 23.70 | 23.90 | 23.59 | 23.67 | 4,903,399 | -0.04(-0.18%) |
Mar 11, 2013 | 23.53 | 23.78 | 23.46 | 23.71 | 2,693,242 | +0.16(+0.68%) |
Mar 08, 2013 | 23.61 | 23.70 | 23.45 | 23.55 | 6,986,793 | -0.43(-1.80%) |
Mar 07, 2013 | 23.83 | 24.15 | 23.82 | 23.98 | 4,732,808 | +0.32(+1.34%) |
Mar 06, 2013 | 23.49 | 23.77 | 23.36 | 23.66 | 6,307,352 | +0.33(+1.39%) |
Mar 05, 2013 | 23.52 | 23.62 | 23.28 | 23.34 | 6,891,504 | +0.51(+2.22%) |
Mar 04, 2013 | 22.65 | 22.91 | 22.57 | 22.83 | 12,614,079 | -0.57(-2.45%) |
Mar 01, 2013 | 23.38 | 23.51 | 23.30 | 23.41 | 6,399,278 | -0.85(-3.52%) |
Feb 28, 2013 | 24.25 | 24.42 | 24.18 | 24.26 | 3,656,271 | -0.12(-0.48%) |
Feb 27, 2013 | 23.90 | 24.52 | 23.84 | 24.38 | 4,743,314 | +0.27(+1.13%) |
Feb 26, 2013 | 24.10 | 24.22 | 23.92 | 24.11 | 4,343,082 | +0.13(+0.53%) |
Feb 25, 2013 | 23.99 | 24.23 | 23.93 | 23.98 | 11,847,046 | -0.25(-1.03%) |
Feb 22, 2013 | 24.28 | 24.33 | 23.92 | 24.23 | 5,857,340 | -0.04(-0.17%) |
Feb 21, 2013 | 24.30 | 24.53 | 24.13 | 24.27 | 10,909,477 | -0.72(-2.90%) |
Feb 20, 2013 | 25.31 | 25.34 | 24.97 | 24.99 | 11,104,101 | -1.00(-3.83%) |
Feb 19, 2013 | 26.02 | 26.08 | 25.78 | 25.99 | 4,482,342 | -0.14(-0.54%) |
Feb 15, 2013 | 26.30 | 26.36 | 26.03 | 26.13 | 2,493,530 | -0.17(-0.65%) |
Feb 14, 2013 | 26.12 | 26.40 | 26.12 | 26.30 | 3,788,154 | -0.10(-0.38%) |
Feb 13, 2013 | 26.44 | 26.64 | 26.33 | 26.40 | 5,304,989 | +0.48(+1.87%) |
Feb 12, 2013 | 25.75 | 26.05 | 25.73 | 25.92 | 1,764,836 | -0.08(-0.30%) |
Feb 11, 2013 | 25.88 | 26.01 | 25.78 | 25.99 | 2,947,239 | -0.05(-0.19%) |
Feb 08, 2013 | 26.19 | 26.35 | 25.96 | 26.04 | 5,379,154 | +0.14(+0.52%) |
Feb 07, 2013 | 26.02 | 26.05 | 25.68 | 25.91 | 4,040,481 | -0.09(-0.37%) |
Feb 06, 2013 | 25.71 | 26.04 | 25.68 | 26.00 | 3,660,092 | +0.39(+1.52%) |
Feb 04, 2013 | 25.73 | 25.78 | 25.54 | 25.61 | 3,865,116 | -0.62(-2.36%) |