Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.97 | 24.00 | 23.77 | 23.93 | 18,816,382 | +0.53(+2.28%) |
Apr 29, 2013 | 23.17 | 23.50 | 23.17 | 23.40 | 11,204,569 | +0.24(+1.02%) |
Apr 26, 2013 | 23.07 | 23.23 | 23.15 | 23.16 | 7,760,569 | -0.04(-0.19%) |
Apr 25, 2013 | 23.29 | 23.47 | 23.18 | 23.21 | 10,834,775 | +0.11(+0.48%) |
Apr 24, 2013 | 22.99 | 23.18 | 22.98 | 23.10 | 9,442,962 | +0.25(+1.11%) |
Apr 23, 2013 | 22.64 | 22.85 | 22.62 | 22.84 | 12,057,577 | +0.26(+1.14%) |
Apr 22, 2013 | 22.46 | 22.64 | 22.38 | 22.59 | 12,893,770 | +0.09(+0.39%) |
Apr 19, 2013 | 22.54 | 22.58 | 22.44 | 22.50 | 15,959,596 | -0.05(-0.24%) |
Apr 18, 2013 | 22.18 | 22.66 | 22.02 | 22.55 | 18,039,126 | +0.47(+2.14%) |
Apr 17, 2013 | 22.32 | 22.34 | 22.06 | 22.08 | 20,659,130 | -0.50(-2.24%) |
Apr 16, 2013 | 22.63 | 22.71 | 22.50 | 22.59 | 11,292,287 | +0.10(+0.46%) |
Apr 15, 2013 | 22.50 | 22.66 | 22.46 | 22.48 | 16,933,412 | -0.33(-1.47%) |
Apr 12, 2013 | 22.82 | 22.86 | 22.58 | 22.82 | 7,950,592 | -0.12(-0.50%) |
Apr 11, 2013 | 22.88 | 23.03 | 22.82 | 22.93 | 8,498,471 | +0.12(+0.51%) |
Apr 10, 2013 | 22.99 | 23.02 | 22.72 | 22.82 | 11,473,828 | -0.10(-0.43%) |
Apr 09, 2013 | 22.70 | 23.01 | 22.65 | 22.91 | 8,937,304 | +0.29(+1.29%) |
Apr 08, 2013 | 22.64 | 22.69 | 22.53 | 22.62 | 8,488,341 | -0.16(-0.72%) |
Apr 05, 2013 | 22.53 | 22.79 | 22.50 | 22.79 | 7,869,958 | +0.13(+0.58%) |
Apr 04, 2013 | 22.75 | 22.84 | 22.60 | 22.66 | 10,876,365 | -0.34(-1.48%) |
Apr 03, 2013 | 23.18 | 23.22 | 22.94 | 23.00 | 11,125,818 | -0.13(-0.57%) |
Apr 02, 2013 | 23.16 | 23.18 | 23.08 | 23.13 | 12,786,355 | +0.07(+0.31%) |
Apr 01, 2013 | 23.24 | 23.27 | 22.96 | 23.06 | 7,630,425 | -0.19(-0.80%) |
Mar 28, 2013 | 23.23 | 23.28 | 22.97 | 23.24 | 10,321,811 | +0.05(+0.21%) |
Mar 27, 2013 | 22.99 | 23.22 | 22.90 | 23.19 | 8,218,627 | -0.03(-0.14%) |
Mar 26, 2013 | 23.06 | 23.25 | 23.06 | 23.23 | 11,266,465 | +0.20(+0.86%) |
Mar 25, 2013 | 23.11 | 23.14 | 22.97 | 23.03 | 10,439,344 | -0.02(-0.10%) |
Mar 22, 2013 | 23.06 | 23.13 | 22.88 | 23.05 | 18,005,036 | +0.61(+2.71%) |
Mar 21, 2013 | 22.32 | 22.59 | 22.29 | 22.44 | 10,706,536 | +0.04(+0.17%) |
Mar 20, 2013 | 22.49 | 22.53 | 22.33 | 22.40 | 9,000,616 | -0.10(-0.44%) |
Mar 19, 2013 | 22.51 | 22.51 | 22.33 | 22.50 | 9,293,918 | +0.19(+0.84%) |
Mar 18, 2013 | 22.37 | 22.48 | 22.24 | 22.32 | 8,564,856 | -0.23(-1.02%) |
Mar 15, 2013 | 22.28 | 22.55 | 22.23 | 22.55 | 14,469,950 | +0.04(+0.20%) |
Mar 14, 2013 | 22.11 | 22.52 | 22.10 | 22.50 | 10,033,644 | +0.44(+2.02%) |
Mar 13, 2013 | 22.06 | 22.15 | 22.01 | 22.06 | 10,871,098 | -0.12(-0.54%) |
Mar 12, 2013 | 22.27 | 22.34 | 22.15 | 22.18 | 10,079,603 | -0.10(-0.47%) |
Mar 11, 2013 | 22.25 | 22.31 | 22.16 | 22.28 | 11,930,508 | +0.12(+0.52%) |
Mar 08, 2013 | 22.26 | 22.27 | 22.15 | 22.17 | 13,716,110 | -0.14(-0.64%) |
Mar 07, 2013 | 22.33 | 22.39 | 22.29 | 22.31 | 11,158,196 | -0.03(-0.15%) |
Mar 06, 2013 | 22.33 | 22.41 | 22.28 | 22.34 | 15,634,856 | +0.13(+0.57%) |
Mar 05, 2013 | 22.30 | 22.32 | 22.17 | 22.22 | 13,055,895 | +0.10(+0.47%) |
Mar 04, 2013 | 22.19 | 22.20 | 21.96 | 22.11 | 10,987,693 | -0.02(-0.10%) |
Mar 01, 2013 | 22.05 | 22.20 | 21.95 | 22.14 | 10,787,362 | -0.04(-0.17%) |
Feb 28, 2013 | 22.28 | 22.34 | 22.17 | 22.17 | 14,132,254 | -0.16(-0.71%) |
Feb 27, 2013 | 22.20 | 22.43 | 22.17 | 22.33 | 14,508,791 | +0.05(+0.25%) |
Feb 26, 2013 | 22.28 | 22.37 | 22.12 | 22.28 | 13,968,206 | +0.10(+0.47%) |
Feb 25, 2013 | 22.60 | 22.76 | 22.17 | 22.17 | 22,530,380 | -0.78(-3.42%) |
Feb 22, 2013 | 22.37 | 23.16 | 22.26 | 22.96 | 29,383,304 | +0.57(+2.55%) |
Feb 21, 2013 | 22.35 | 22.45 | 22.04 | 22.39 | 15,669,728 | -0.01(-0.02%) |
Feb 20, 2013 | 22.70 | 22.73 | 22.39 | 22.39 | 22,401,172 | -0.42(-1.83%) |
Feb 19, 2013 | 22.74 | 22.84 | 22.73 | 22.81 | 23,805,610 | -0.21(-0.93%) |
Feb 15, 2013 | 22.96 | 23.08 | 22.96 | 23.02 | 24,160,984 | -0.17(-0.73%) |
Feb 14, 2013 | 22.97 | 23.29 | 22.94 | 23.19 | 20,405,292 | -0.10(-0.45%) |
Feb 13, 2013 | 23.44 | 23.51 | 23.25 | 23.30 | 16,284,225 | -0.19(-0.82%) |
Feb 12, 2013 | 23.32 | 23.55 | 23.29 | 23.49 | 18,832,462 | +0.18(+0.77%) |
Feb 11, 2013 | 23.29 | 23.36 | 23.06 | 23.31 | 16,217,010 | -0.09(-0.37%) |
Feb 08, 2013 | 23.29 | 23.58 | 23.29 | 23.40 | 15,653,456 | +0.01(+0.02%) |
Feb 07, 2013 | 23.66 | 23.76 | 23.31 | 23.39 | 11,554,471 | -0.45(-1.89%) |
Feb 06, 2013 | 23.62 | 23.85 | 23.58 | 23.84 | 18,052,828 | +0.21(+0.87%) |
Feb 04, 2013 | 23.78 | 23.92 | 23.58 | 23.64 | 12,879,075 | -0.63(-2.59%) |