Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.96 | 20.99 | 19.73 | 20.99 | 3,446,910 | +0.92(+4.60%) |
Apr 29, 2013 | 20.44 | 20.63 | 19.83 | 20.07 | 3,822,277 | -0.06(-0.32%) |
Apr 26, 2013 | 21.42 | 21.42 | 19.99 | 20.13 | 4,917,717 | -1.29(-6.04%) |
Apr 25, 2013 | 21.95 | 22.03 | 21.00 | 21.42 | 4,993,223 | -0.19(-0.87%) |
Apr 24, 2013 | 21.14 | 21.74 | 20.90 | 21.61 | 2,923,350 | +0.79(+3.81%) |
Apr 23, 2013 | 21.13 | 21.20 | 20.55 | 20.82 | 2,340,326 | -0.49(-2.32%) |
Apr 22, 2013 | 21.77 | 21.77 | 20.95 | 21.31 | 2,425,529 | +0.32(+1.52%) |
Apr 19, 2013 | 21.27 | 21.55 | 20.73 | 20.99 | 3,431,271 | -0.01(-0.03%) |
Apr 18, 2013 | 20.35 | 21.20 | 19.99 | 21.00 | 4,276,904 | +0.84(+4.16%) |
Apr 17, 2013 | 21.25 | 21.42 | 20.11 | 20.16 | 4,582,040 | -1.02(-4.82%) |
Apr 16, 2013 | 21.83 | 21.92 | 20.99 | 21.18 | 4,582,023 | +0.12(+0.59%) |
Apr 15, 2013 | 21.74 | 21.89 | 20.88 | 21.06 | 7,272,786 | -2.11(-9.12%) |
Apr 12, 2013 | 24.41 | 24.50 | 23.10 | 23.17 | 3,662,211 | -2.01(-7.98%) |
Apr 11, 2013 | 25.17 | 25.40 | 24.95 | 25.18 | 1,907,413 | +0.06(+0.23%) |
Apr 10, 2013 | 25.38 | 25.64 | 24.97 | 25.12 | 1,558,764 | -0.49(-1.90%) |
Apr 09, 2013 | 24.67 | 25.79 | 24.56 | 25.61 | 2,529,539 | +1.06(+4.32%) |
Apr 08, 2013 | 24.64 | 24.95 | 24.34 | 24.55 | 1,400,524 | -0.18(-0.74%) |
Apr 05, 2013 | 24.93 | 25.75 | 24.52 | 24.73 | 3,299,944 | +0.28(+1.14%) |
Apr 04, 2013 | 23.76 | 24.70 | 23.27 | 24.45 | 2,885,258 | +0.55(+2.31%) |
Apr 03, 2013 | 25.20 | 25.71 | 23.74 | 23.90 | 3,859,119 | -1.36(-5.38%) |
Apr 02, 2013 | 26.03 | 26.07 | 25.20 | 25.26 | 2,019,457 | -1.09(-4.14%) |
Apr 01, 2013 | 26.66 | 26.70 | 26.27 | 26.35 | 1,252,743 | -0.32(-1.22%) |
Mar 28, 2013 | 26.21 | 26.71 | 26.04 | 26.68 | 1,866,033 | +0.31(+1.16%) |
Mar 27, 2013 | 25.95 | 26.48 | 25.94 | 26.37 | 1,292,993 | +0.27(+1.05%) |
Mar 26, 2013 | 26.18 | 26.18 | 25.71 | 26.10 | 1,137,512 | -0.09(-0.35%) |
Mar 25, 2013 | 26.46 | 26.54 | 25.90 | 26.19 | 1,748,082 | -0.49(-1.83%) |
Mar 22, 2013 | 26.58 | 26.87 | 26.50 | 26.68 | 1,158,886 | -0.10(-0.39%) |
Mar 21, 2013 | 26.69 | 27.02 | 26.46 | 26.78 | 2,139,527 | +0.39(+1.48%) |
Mar 20, 2013 | 26.18 | 26.48 | 26.18 | 26.39 | 1,751,090 | +0.16(+0.59%) |
Mar 19, 2013 | 25.92 | 26.53 | 25.87 | 26.23 | 2,255,628 | +0.33(+1.28%) |
Mar 18, 2013 | 26.21 | 26.53 | 25.79 | 25.90 | 2,052,116 | +0.10(+0.40%) |
Mar 15, 2013 | 25.86 | 26.12 | 25.55 | 25.80 | 4,973,973 | -0.07(-0.28%) |
Mar 14, 2013 | 25.37 | 25.97 | 25.28 | 25.87 | 1,788,438 | +0.40(+1.56%) |
Mar 13, 2013 | 26.19 | 26.40 | 25.42 | 25.47 | 2,529,403 | -0.72(-2.73%) |
Mar 12, 2013 | 25.80 | 26.26 | 25.61 | 26.19 | 3,212,649 | +0.86(+3.39%) |
Mar 11, 2013 | 25.71 | 25.79 | 25.20 | 25.33 | 1,301,825 | -0.16(-0.64%) |
Mar 08, 2013 | 25.39 | 26.04 | 25.00 | 25.49 | 3,077,324 | -0.12(-0.46%) |
Mar 07, 2013 | 26.28 | 26.62 | 25.40 | 25.61 | 2,810,826 | -0.58(-2.21%) |
Mar 06, 2013 | 25.11 | 26.23 | 24.41 | 26.19 | 4,441,235 | +1.12(+4.46%) |
Mar 05, 2013 | 25.64 | 25.90 | 25.06 | 25.07 | 2,597,943 | -0.40(-1.58%) |
Mar 04, 2013 | 26.10 | 26.14 | 25.27 | 25.47 | 2,383,181 | -0.59(-2.24%) |
Mar 01, 2013 | 26.30 | 26.61 | 25.91 | 26.06 | 2,123,695 | +0.03(+0.12%) |
Feb 28, 2013 | 26.47 | 26.60 | 25.87 | 26.03 | 2,832,489 | -0.84(-3.12%) |
Feb 27, 2013 | 26.86 | 27.14 | 26.66 | 26.86 | 2,341,530 | -0.09(-0.35%) |
Feb 26, 2013 | 26.30 | 27.07 | 25.88 | 26.96 | 3,232,943 | +0.73(+2.77%) |
Feb 25, 2013 | 26.22 | 26.59 | 26.05 | 26.23 | 2,169,379 | +0.39(+1.49%) |
Feb 22, 2013 | 25.86 | 26.06 | 25.45 | 25.85 | 1,323,109 | -0.08(-0.30%) |
Feb 21, 2013 | 24.97 | 26.25 | 24.89 | 25.92 | 3,118,482 | +1.11(+4.48%) |
Feb 20, 2013 | 25.78 | 25.89 | 24.77 | 24.81 | 3,392,752 | -1.40(-5.33%) |
Feb 19, 2013 | 26.19 | 26.44 | 26.06 | 26.21 | 2,039,623 | -0.25(-0.95%) |
Feb 15, 2013 | 27.74 | 27.79 | 26.24 | 26.46 | 3,594,193 | -1.62(-5.77%) |
Feb 14, 2013 | 28.55 | 29.37 | 28.03 | 28.08 | 2,141,620 | -0.28(-1.00%) |
Feb 13, 2013 | 28.69 | 29.27 | 28.28 | 28.36 | 1,820,379 | -0.39(-1.34%) |
Feb 12, 2013 | 28.39 | 28.91 | 28.08 | 28.75 | 1,227,262 | +0.33(+1.15%) |
Feb 11, 2013 | 28.85 | 28.93 | 28.31 | 28.42 | 1,386,250 | -0.82(-2.81%) |
Feb 08, 2013 | 29.34 | 29.49 | 29.07 | 29.24 | 1,099,429 | -0.12(-0.42%) |
Feb 07, 2013 | 29.03 | 29.50 | 28.67 | 29.36 | 1,840,117 | +0.05(+0.18%) |
Feb 06, 2013 | 29.32 | 29.67 | 29.15 | 29.31 | 1,825,424 | -0.28(-0.96%) |
Feb 04, 2013 | 29.45 | 30.22 | 29.45 | 29.59 | 1,547,249 | -0.15(-0.52%) |