Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.74 | 25.14 | 24.20 | 24.60 | 301,222 | -0.21(-0.85%) |
Apr 29, 2013 | 25.13 | 25.65 | 24.71 | 24.81 | 392,616 | -0.29(-1.16%) |
Apr 26, 2013 | 23.99 | 25.26 | 23.99 | 25.10 | 877,266 | +1.11(+4.63%) |
Apr 25, 2013 | 23.56 | 24.66 | 23.02 | 23.99 | 591,952 | +0.69(+2.96%) |
Apr 24, 2013 | 22.44 | 23.50 | 22.31 | 23.30 | 544,176 | +0.99(+4.44%) |
Apr 23, 2013 | 21.76 | 22.83 | 21.59 | 22.31 | 650,352 | +0.95(+4.45%) |
Apr 22, 2013 | 21.44 | 21.52 | 20.50 | 21.36 | 345,010 | +0.00(+0.00%) |
Apr 19, 2013 | 20.64 | 21.67 | 20.49 | 21.36 | 355,751 | +0.75(+3.64%) |
Apr 18, 2013 | 21.21 | 21.40 | 20.38 | 20.61 | 489,429 | -0.59(-2.78%) |
Apr 17, 2013 | 21.28 | 21.40 | 20.14 | 21.20 | 701,452 | -0.30(-1.40%) |
Apr 16, 2013 | 21.84 | 22.10 | 20.95 | 21.50 | 448,797 | +0.10(+0.47%) |
Apr 15, 2013 | 22.87 | 22.87 | 21.24 | 21.40 | 565,728 | -1.61(-7.00%) |
Apr 12, 2013 | 22.59 | 23.62 | 22.59 | 23.01 | 606,491 | +0.51(+2.27%) |
Apr 11, 2013 | 22.47 | 22.80 | 22.29 | 22.50 | 260,918 | -0.07(-0.31%) |
Apr 10, 2013 | 22.71 | 22.90 | 22.15 | 22.57 | 226,882 | -0.08(-0.35%) |
Apr 09, 2013 | 23.09 | 23.23 | 22.59 | 22.65 | 325,733 | -0.41(-1.78%) |
Apr 08, 2013 | 22.72 | 23.30 | 22.38 | 23.06 | 431,477 | +0.37(+1.63%) |
Apr 05, 2013 | 21.99 | 22.75 | 21.51 | 22.69 | 690,252 | +0.31(+1.39%) |
Apr 04, 2013 | 22.89 | 23.13 | 22.03 | 22.38 | 704,976 | -0.32(-1.41%) |
Apr 03, 2013 | 23.40 | 23.54 | 21.73 | 22.70 | 918,117 | -0.71(-3.03%) |
Apr 02, 2013 | 23.78 | 24.11 | 23.26 | 23.41 | 367,564 | -0.30(-1.27%) |
Apr 01, 2013 | 24.33 | 24.65 | 23.50 | 23.71 | 621,455 | -0.74(-3.03%) |
Mar 28, 2013 | 25.06 | 25.19 | 24.27 | 24.45 | 478,709 | -0.55(-2.20%) |
Mar 27, 2013 | 24.92 | 25.05 | 24.22 | 25.00 | 510,836 | -0.15(-0.60%) |
Mar 26, 2013 | 25.80 | 25.99 | 25.09 | 25.15 | 308,368 | -0.47(-1.83%) |
Mar 25, 2013 | 25.98 | 26.37 | 25.18 | 25.62 | 212,456 | -0.25(-0.97%) |
Mar 22, 2013 | 26.24 | 26.24 | 25.68 | 25.87 | 237,295 | -0.28(-1.07%) |
Mar 21, 2013 | 26.87 | 26.90 | 26.01 | 26.15 | 346,404 | -0.78(-2.90%) |
Mar 20, 2013 | 26.34 | 27.03 | 26.11 | 26.93 | 532,549 | +0.86(+3.30%) |
Mar 19, 2013 | 26.52 | 26.74 | 25.58 | 26.07 | 470,755 | -0.18(-0.69%) |
Mar 18, 2013 | 25.41 | 26.39 | 25.23 | 26.25 | 395,490 | +0.51(+1.98%) |
Mar 15, 2013 | 25.90 | 26.17 | 25.42 | 25.74 | 2,562,182 | -0.08(-0.31%) |
Mar 14, 2013 | 25.49 | 25.95 | 25.48 | 25.82 | 415,134 | +0.42(+1.65%) |
Mar 13, 2013 | 25.18 | 25.70 | 24.92 | 25.40 | 445,575 | +0.14(+0.55%) |
Mar 12, 2013 | 26.14 | 26.14 | 25.09 | 25.26 | 339,092 | -0.88(-3.37%) |
Mar 11, 2013 | 25.64 | 26.34 | 25.64 | 26.14 | 716,345 | +0.49(+1.91%) |
Mar 08, 2013 | 25.74 | 25.90 | 25.02 | 25.65 | 687,623 | +0.22(+0.87%) |
Mar 07, 2013 | 24.93 | 25.48 | 24.48 | 25.43 | 604,944 | +0.59(+2.38%) |
Mar 06, 2013 | 24.41 | 25.15 | 24.30 | 24.84 | 4,025,100 | +0.94(+3.93%) |
Mar 05, 2013 | 22.44 | 24.05 | 22.36 | 23.90 | 1,127,468 | +0.51(+2.18%) |
Mar 04, 2013 | 23.14 | 23.71 | 22.82 | 23.39 | 331,459 | +0.21(+0.91%) |
Mar 01, 2013 | 22.65 | 23.24 | 22.11 | 23.18 | 251,087 | +0.28(+1.22%) |
Feb 28, 2013 | 23.37 | 23.37 | 22.61 | 22.90 | 322,266 | -0.25(-1.08%) |
Feb 27, 2013 | 22.17 | 23.34 | 22.05 | 23.15 | 369,779 | +0.89(+4.00%) |
Feb 26, 2013 | 21.22 | 22.42 | 20.89 | 22.26 | 632,899 | +1.23(+5.85%) |
Feb 25, 2013 | 21.93 | 22.26 | 20.99 | 21.03 | 581,511 | -0.77(-3.53%) |
Feb 22, 2013 | 21.63 | 22.12 | 21.48 | 21.80 | 319,574 | +0.35(+1.63%) |
Feb 21, 2013 | 21.45 | 21.71 | 20.82 | 21.45 | 237,523 | +0.03(+0.14%) |
Feb 20, 2013 | 22.90 | 22.90 | 21.35 | 21.42 | 279,485 | -1.57(-6.83%) |
Feb 19, 2013 | 22.95 | 23.40 | 22.29 | 22.99 | 251,018 | +0.08(+0.35%) |
Feb 15, 2013 | 23.25 | 23.85 | 22.87 | 22.91 | 273,653 | -0.29(-1.25%) |
Feb 14, 2013 | 23.57 | 23.82 | 23.16 | 23.20 | 159,830 | -0.53(-2.23%) |
Feb 13, 2013 | 23.75 | 23.95 | 23.40 | 23.73 | 235,697 | +0.07(+0.30%) |
Feb 12, 2013 | 22.54 | 23.89 | 22.51 | 23.66 | 525,523 | +1.20(+5.34%) |
Feb 11, 2013 | 22.69 | 22.69 | 22.28 | 22.46 | 278,406 | -0.28(-1.23%) |
Feb 08, 2013 | 22.95 | 22.98 | 22.48 | 22.74 | 235,261 | -0.19(-0.83%) |
Feb 07, 2013 | 23.49 | 23.49 | 22.34 | 22.93 | 355,437 | -0.56(-2.38%) |
Feb 06, 2013 | 23.90 | 24.09 | 23.37 | 23.49 | 345,162 | +0.20(+0.86%) |
Feb 04, 2013 | 23.64 | 24.45 | 23.25 | 23.29 | 712,203 | -0.57(-2.39%) |