Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.55 | 24.80 | 24.40 | 24.80 | 0 | -0.02(-0.10%) |
Apr 29, 2013 | 24.71 | 24.93 | 24.68 | 24.83 | 2,269,680 | +0.15(+0.63%) |
Apr 26, 2013 | 24.83 | 24.82 | 24.66 | 24.67 | 2,608,857 | -0.15(-0.60%) |
Apr 25, 2013 | 24.58 | 24.99 | 24.47 | 24.82 | 4,109,961 | +0.41(+1.69%) |
Apr 24, 2013 | 24.25 | 24.65 | 24.25 | 24.41 | 0 | +0.11(+0.47%) |
Apr 23, 2013 | 24.31 | 24.44 | 23.81 | 24.30 | 7,358,498 | -0.14(-0.57%) |
Apr 22, 2013 | 24.20 | 24.51 | 23.90 | 24.43 | 5,514,044 | +0.42(+1.74%) |
Apr 19, 2013 | 23.56 | 24.13 | 23.54 | 24.02 | 4,674,313 | +0.41(+1.73%) |
Apr 18, 2013 | 23.73 | 23.88 | 23.50 | 23.61 | 2,873,227 | -0.09(-0.40%) |
Apr 17, 2013 | 23.96 | 24.04 | 23.48 | 23.70 | 4,774,061 | -0.54(-2.22%) |
Apr 16, 2013 | 24.11 | 24.37 | 23.97 | 24.24 | 2,661,579 | +0.32(+1.33%) |
Apr 15, 2013 | 24.86 | 24.93 | 23.88 | 23.92 | 4,953,594 | -1.11(-4.42%) |
Apr 12, 2013 | 25.19 | 25.19 | 24.71 | 25.03 | 3,796,337 | -0.16(-0.63%) |
Apr 11, 2013 | 25.08 | 25.34 | 24.97 | 25.19 | 2,873,725 | +0.20(+0.80%) |
Apr 10, 2013 | 24.48 | 25.02 | 24.45 | 24.99 | 3,741,034 | +0.57(+2.35%) |
Apr 09, 2013 | 24.10 | 24.51 | 24.04 | 24.41 | 3,520,330 | +0.39(+1.64%) |
Apr 08, 2013 | 23.99 | 24.08 | 23.77 | 24.02 | 6,974,035 | +0.01(+0.04%) |
Apr 05, 2013 | 23.70 | 24.06 | 23.56 | 24.01 | 5,625,134 | -0.10(-0.41%) |
Apr 04, 2013 | 24.23 | 24.39 | 23.96 | 24.11 | 5,096,032 | -0.11(-0.47%) |
Apr 03, 2013 | 24.99 | 25.03 | 24.08 | 24.23 | 5,769,546 | -0.80(-3.21%) |
Apr 02, 2013 | 24.98 | 25.18 | 24.87 | 25.03 | 8,008,690 | +0.16(+0.64%) |
Apr 01, 2013 | 25.19 | 25.31 | 24.74 | 24.87 | 2,103,808 | -0.32(-1.29%) |
Mar 28, 2013 | 24.94 | 25.24 | 24.92 | 25.19 | 3,082,660 | +0.21(+0.86%) |
Mar 27, 2013 | 24.79 | 25.01 | 24.68 | 24.98 | 2,104,370 | -0.01(-0.04%) |
Mar 26, 2013 | 24.77 | 25.02 | 24.68 | 24.99 | 3,021,581 | +0.35(+1.42%) |
Mar 25, 2013 | 25.01 | 25.01 | 24.50 | 24.64 | 4,052,478 | -0.29(-1.18%) |
Mar 22, 2013 | 24.84 | 24.94 | 24.79 | 24.93 | 3,558,419 | +0.21(+0.87%) |
Mar 21, 2013 | 24.72 | 24.81 | 24.39 | 24.72 | 6,046,795 | -0.19(-0.78%) |
Mar 20, 2013 | 25.16 | 25.18 | 24.81 | 24.91 | 2,766,738 | +0.02(+0.10%) |
Mar 19, 2013 | 25.07 | 25.25 | 24.79 | 24.89 | 4,478,276 | -0.18(-0.74%) |
Mar 18, 2013 | 25.06 | 25.27 | 24.56 | 25.07 | 3,277,602 | -0.32(-1.26%) |
Mar 15, 2013 | 25.32 | 25.60 | 25.28 | 25.39 | 4,697,567 | -0.06(-0.23%) |
Mar 14, 2013 | 25.29 | 25.48 | 25.21 | 25.45 | 2,811,171 | +0.18(+0.73%) |
Mar 13, 2013 | 25.15 | 25.31 | 24.87 | 25.27 | 3,199,164 | +0.25(+1.02%) |
Mar 12, 2013 | 25.27 | 25.38 | 24.83 | 25.01 | 3,575,535 | -0.33(-1.32%) |
Mar 11, 2013 | 25.05 | 25.38 | 25.05 | 25.35 | 3,303,546 | +0.20(+0.81%) |
Mar 08, 2013 | 24.77 | 25.14 | 24.66 | 25.14 | 5,594,357 | +0.53(+2.15%) |
Mar 07, 2013 | 24.29 | 24.78 | 24.26 | 24.61 | 5,699,365 | +0.46(+1.90%) |
Mar 06, 2013 | 24.17 | 24.48 | 24.07 | 24.16 | 3,756,725 | +0.06(+0.25%) |
Mar 05, 2013 | 23.56 | 24.24 | 23.56 | 24.10 | 5,556,509 | +0.76(+3.25%) |
Mar 04, 2013 | 23.37 | 23.37 | 22.86 | 23.34 | 5,460,068 | -0.06(-0.28%) |
Mar 01, 2013 | 23.53 | 23.59 | 23.24 | 23.40 | 4,086,200 | -0.24(-1.01%) |
Feb 28, 2013 | 23.83 | 23.93 | 23.61 | 23.64 | 3,097,411 | +0.00(+0.02%) |
Feb 27, 2013 | 23.19 | 23.76 | 23.17 | 23.64 | 2,673,982 | +0.43(+1.85%) |
Feb 26, 2013 | 23.11 | 23.29 | 22.83 | 23.21 | 3,546,486 | +0.19(+0.82%) |
Feb 25, 2013 | 23.51 | 23.59 | 23.01 | 23.02 | 3,557,697 | -0.33(-1.41%) |
Feb 22, 2013 | 23.36 | 23.50 | 23.25 | 23.35 | 2,474,589 | +0.08(+0.36%) |
Feb 21, 2013 | 23.49 | 23.52 | 23.05 | 23.26 | 3,939,565 | -0.31(-1.33%) |
Feb 20, 2013 | 24.13 | 24.13 | 23.52 | 23.58 | 4,560,304 | -0.57(-2.35%) |
Feb 19, 2013 | 24.05 | 24.27 | 24.01 | 24.15 | 2,836,475 | +0.18(+0.77%) |
Feb 15, 2013 | 23.95 | 24.08 | 23.85 | 23.96 | 3,854,187 | -0.04(-0.17%) |
Feb 14, 2013 | 23.82 | 24.01 | 23.64 | 24.00 | 2,291,723 | +0.06(+0.27%) |
Feb 13, 2013 | 23.92 | 23.99 | 23.68 | 23.94 | 2,397,319 | +0.12(+0.51%) |
Feb 12, 2013 | 23.84 | 23.88 | 23.71 | 23.82 | 2,250,379 | +0.07(+0.29%) |
Feb 11, 2013 | 23.67 | 23.76 | 23.49 | 23.75 | 2,096,641 | +0.14(+0.61%) |
Feb 08, 2013 | 23.56 | 23.73 | 23.41 | 23.60 | 2,347,531 | +0.17(+0.72%) |
Feb 07, 2013 | 23.37 | 23.65 | 23.11 | 23.43 | 4,593,638 | -0.32(-1.36%) |
Feb 06, 2013 | 23.54 | 24.01 | 23.54 | 23.76 | 3,763,157 | +0.42(+1.79%) |
Feb 04, 2013 | 23.53 | 23.82 | 23.28 | 23.34 | 4,984,439 | -0.29(-1.22%) |