Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.11 | 25.13 | 24.85 | 25.07 | 6,127,071 | -0.07(-0.26%) |
Apr 29, 2013 | 24.78 | 25.25 | 24.75 | 25.13 | 6,999,593 | +0.41(+1.67%) |
Apr 26, 2013 | 24.67 | 24.86 | 24.51 | 24.72 | 7,813,319 | +0.21(+0.87%) |
Apr 25, 2013 | 24.09 | 24.54 | 23.90 | 24.51 | 6,750,529 | +0.58(+2.44%) |
Apr 24, 2013 | 24.09 | 24.24 | 23.89 | 23.92 | 4,179,848 | -0.12(-0.49%) |
Apr 23, 2013 | 23.88 | 24.05 | 23.66 | 24.04 | 5,152,154 | +0.24(+1.02%) |
Apr 22, 2013 | 23.75 | 23.87 | 23.56 | 23.80 | 4,501,189 | +0.03(+0.12%) |
Apr 19, 2013 | 23.64 | 23.83 | 23.60 | 23.77 | 8,261,754 | +0.20(+0.85%) |
Apr 18, 2013 | 23.69 | 23.76 | 23.41 | 23.57 | 5,994,762 | -0.12(-0.50%) |
Apr 17, 2013 | 23.56 | 23.75 | 23.28 | 23.69 | 6,880,422 | -0.08(-0.34%) |
Apr 16, 2013 | 23.35 | 23.83 | 23.27 | 23.77 | 5,721,971 | +0.49(+2.09%) |
Apr 15, 2013 | 23.99 | 24.08 | 23.27 | 23.28 | 9,374,979 | -0.83(-3.43%) |
Apr 12, 2013 | 24.29 | 24.45 | 23.97 | 24.11 | 7,440,479 | -0.25(-1.03%) |
Apr 11, 2013 | 24.45 | 24.52 | 24.28 | 24.36 | 4,411,826 | -0.14(-0.57%) |
Apr 10, 2013 | 24.22 | 24.54 | 24.09 | 24.50 | 5,444,480 | +0.32(+1.34%) |
Apr 09, 2013 | 24.56 | 24.56 | 23.90 | 24.17 | 8,273,999 | -0.44(-1.77%) |
Apr 08, 2013 | 24.45 | 24.61 | 24.36 | 24.61 | 3,712,378 | +0.11(+0.45%) |
Apr 05, 2013 | 24.52 | 24.56 | 24.26 | 24.50 | 4,449,210 | -0.31(-1.25%) |
Apr 04, 2013 | 24.54 | 24.81 | 24.45 | 24.81 | 5,436,790 | +0.27(+1.08%) |
Apr 03, 2013 | 25.15 | 25.19 | 24.43 | 24.54 | 8,866,326 | -0.65(-2.58%) |
Apr 02, 2013 | 24.93 | 25.32 | 24.82 | 25.19 | 9,348,088 | +0.31(+1.25%) |
Apr 01, 2013 | 24.91 | 24.96 | 24.57 | 24.88 | 4,685,411 | -0.03(-0.12%) |
Mar 28, 2013 | 24.32 | 24.94 | 24.28 | 24.91 | 8,031,901 | +0.56(+2.31%) |
Mar 27, 2013 | 24.12 | 24.36 | 24.06 | 24.35 | 4,582,101 | +0.10(+0.43%) |
Mar 26, 2013 | 24.16 | 24.34 | 24.14 | 24.25 | 2,992,717 | +0.19(+0.80%) |
Mar 25, 2013 | 24.31 | 24.37 | 24.00 | 24.06 | 3,704,965 | -0.16(-0.64%) |
Mar 22, 2013 | 24.12 | 24.24 | 24.09 | 24.21 | 2,846,955 | +0.13(+0.52%) |
Mar 21, 2013 | 24.27 | 24.35 | 24.00 | 24.09 | 3,340,820 | -0.30(-1.21%) |
Mar 20, 2013 | 24.28 | 24.47 | 24.24 | 24.38 | 3,781,041 | +0.23(+0.95%) |
Mar 19, 2013 | 24.19 | 24.30 | 24.02 | 24.15 | 4,885,746 | +0.01(+0.03%) |
Mar 18, 2013 | 24.17 | 24.37 | 24.04 | 24.14 | 4,148,045 | -0.23(-0.94%) |
Mar 15, 2013 | 24.23 | 24.38 | 24.08 | 24.37 | 8,731,174 | +0.07(+0.27%) |
Mar 14, 2013 | 24.37 | 24.37 | 24.21 | 24.31 | 4,940,768 | -0.01(-0.06%) |
Mar 13, 2013 | 24.04 | 24.34 | 23.95 | 24.32 | 6,557,458 | +0.27(+1.14%) |
Mar 12, 2013 | 23.94 | 24.14 | 23.86 | 24.05 | 4,962,633 | +0.07(+0.31%) |
Mar 11, 2013 | 23.94 | 24.12 | 23.80 | 23.97 | 4,017,447 | -0.06(-0.25%) |
Mar 08, 2013 | 23.99 | 24.20 | 23.92 | 24.03 | 6,060,276 | -0.02(-0.09%) |
Mar 07, 2013 | 23.97 | 24.09 | 23.87 | 24.06 | 4,095,393 | +0.18(+0.77%) |
Mar 06, 2013 | 23.81 | 23.94 | 23.75 | 23.87 | 5,227,447 | +0.08(+0.34%) |
Mar 05, 2013 | 23.74 | 23.91 | 23.68 | 23.79 | 5,561,642 | +0.14(+0.59%) |
Mar 04, 2013 | 23.57 | 23.72 | 23.42 | 23.65 | 5,305,588 | +0.04(+0.16%) |
Mar 01, 2013 | 23.41 | 23.63 | 23.18 | 23.61 | 5,171,734 | +0.08(+0.35%) |
Feb 28, 2013 | 23.68 | 23.73 | 23.53 | 23.53 | 7,538,555 | -0.10(-0.44%) |
Feb 27, 2013 | 23.50 | 23.71 | 23.35 | 23.64 | 6,419,639 | +0.13(+0.53%) |
Feb 26, 2013 | 23.38 | 23.54 | 23.05 | 23.51 | 6,596,797 | +0.10(+0.41%) |
Feb 25, 2013 | 23.84 | 23.95 | 23.41 | 23.41 | 7,616,015 | -0.30(-1.25%) |
Feb 22, 2013 | 23.93 | 23.97 | 23.66 | 23.71 | 6,556,621 | -0.01(-0.03%) |
Feb 21, 2013 | 23.87 | 23.95 | 23.62 | 23.72 | 8,759,259 | -0.29(-1.20%) |
Feb 20, 2013 | 24.44 | 24.44 | 23.95 | 24.00 | 10,527,117 | -0.43(-1.75%) |
Feb 19, 2013 | 24.06 | 24.45 | 24.01 | 24.43 | 9,999,534 | +0.38(+1.57%) |
Feb 15, 2013 | 23.43 | 24.06 | 23.43 | 24.06 | 21,400,614 | +1.00(+4.36%) |
Feb 14, 2013 | 22.78 | 23.15 | 22.73 | 23.05 | 9,877,250 | +0.18(+0.77%) |
Feb 13, 2013 | 22.69 | 22.88 | 22.51 | 22.88 | 9,194,521 | +0.26(+1.14%) |
Feb 12, 2013 | 22.19 | 22.63 | 22.08 | 22.62 | 7,539,872 | +0.39(+1.75%) |
Feb 11, 2013 | 22.21 | 22.35 | 22.12 | 22.23 | 6,018,726 | +0.04(+0.20%) |
Feb 08, 2013 | 22.25 | 22.38 | 22.14 | 22.19 | 6,524,086 | -0.04(-0.20%) |
Feb 07, 2013 | 22.25 | 22.64 | 22.10 | 22.23 | 10,239,411 | -0.07(-0.30%) |
Feb 06, 2013 | 21.55 | 22.35 | 21.49 | 22.30 | 11,302,426 | +1.42(+6.79%) |
Feb 04, 2013 | 20.98 | 21.03 | 20.78 | 20.88 | 11,105,847 | -0.17(-0.80%) |