Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.98 | 24.00 | 23.77 | 23.93 | 18,814,830 | +0.53(+2.28%) |
Apr 29, 2013 | 23.17 | 23.50 | 23.17 | 23.40 | 11,203,644 | +0.24(+1.02%) |
Apr 26, 2013 | 23.07 | 23.24 | 23.15 | 23.16 | 7,759,928 | -0.04(-0.19%) |
Apr 25, 2013 | 23.30 | 23.48 | 23.19 | 23.21 | 10,833,881 | +0.11(+0.48%) |
Apr 24, 2013 | 22.99 | 23.18 | 22.98 | 23.10 | 9,442,183 | +0.25(+1.11%) |
Apr 23, 2013 | 22.64 | 22.86 | 22.62 | 22.85 | 12,056,582 | +0.26(+1.14%) |
Apr 22, 2013 | 22.46 | 22.64 | 22.38 | 22.59 | 12,892,706 | +0.09(+0.39%) |
Apr 19, 2013 | 22.54 | 22.58 | 22.44 | 22.50 | 15,958,279 | -0.05(-0.24%) |
Apr 18, 2013 | 22.19 | 22.66 | 22.02 | 22.55 | 18,037,638 | +0.47(+2.14%) |
Apr 17, 2013 | 22.32 | 22.34 | 22.07 | 22.08 | 20,657,424 | -0.50(-2.24%) |
Apr 16, 2013 | 22.64 | 22.71 | 22.50 | 22.59 | 11,291,355 | +0.10(+0.46%) |
Apr 15, 2013 | 22.50 | 22.66 | 22.46 | 22.48 | 16,932,014 | -0.33(-1.47%) |
Apr 12, 2013 | 22.82 | 22.86 | 22.58 | 22.82 | 7,949,936 | -0.12(-0.50%) |
Apr 11, 2013 | 22.88 | 23.03 | 22.82 | 22.93 | 8,497,769 | +0.12(+0.51%) |
Apr 10, 2013 | 22.99 | 23.03 | 22.72 | 22.82 | 11,472,881 | -0.10(-0.43%) |
Apr 09, 2013 | 22.70 | 23.01 | 22.65 | 22.92 | 8,936,567 | +0.29(+1.29%) |
Apr 08, 2013 | 22.64 | 22.69 | 22.54 | 22.63 | 8,487,640 | -0.16(-0.72%) |
Apr 05, 2013 | 22.53 | 22.79 | 22.50 | 22.79 | 7,869,308 | +0.13(+0.58%) |
Apr 04, 2013 | 22.75 | 22.84 | 22.60 | 22.66 | 10,875,467 | -0.34(-1.48%) |
Apr 03, 2013 | 23.18 | 23.22 | 22.94 | 23.00 | 11,124,900 | -0.13(-0.57%) |
Apr 02, 2013 | 23.16 | 23.18 | 23.08 | 23.13 | 12,785,299 | +0.07(+0.31%) |
Apr 01, 2013 | 23.25 | 23.27 | 22.96 | 23.06 | 7,629,796 | -0.19(-0.80%) |
Mar 28, 2013 | 23.23 | 23.28 | 22.97 | 23.25 | 10,320,959 | +0.05(+0.21%) |
Mar 27, 2013 | 22.99 | 23.22 | 22.90 | 23.20 | 8,217,949 | -0.03(-0.14%) |
Mar 26, 2013 | 23.06 | 23.25 | 23.06 | 23.23 | 11,265,535 | +0.20(+0.86%) |
Mar 25, 2013 | 23.11 | 23.14 | 22.97 | 23.03 | 10,438,483 | -0.02(-0.09%) |
Mar 22, 2013 | 23.06 | 23.14 | 22.88 | 23.05 | 18,003,550 | +0.61(+2.71%) |
Mar 21, 2013 | 22.32 | 22.59 | 22.29 | 22.44 | 10,705,652 | +0.04(+0.17%) |
Mar 20, 2013 | 22.49 | 22.53 | 22.33 | 22.41 | 8,999,873 | -0.10(-0.44%) |
Mar 19, 2013 | 22.52 | 22.52 | 22.33 | 22.50 | 9,293,151 | +0.19(+0.84%) |
Mar 18, 2013 | 22.37 | 22.48 | 22.24 | 22.32 | 8,564,149 | -0.23(-1.02%) |
Mar 15, 2013 | 22.29 | 22.55 | 22.24 | 22.55 | 14,468,756 | +0.04(+0.20%) |
Mar 14, 2013 | 22.12 | 22.52 | 22.10 | 22.50 | 10,032,815 | +0.44(+2.02%) |
Mar 13, 2013 | 22.07 | 22.15 | 22.01 | 22.06 | 10,870,201 | -0.12(-0.54%) |
Mar 12, 2013 | 22.27 | 22.34 | 22.15 | 22.18 | 10,078,771 | -0.10(-0.47%) |
Mar 11, 2013 | 22.25 | 22.31 | 22.16 | 22.29 | 11,929,523 | +0.12(+0.52%) |
Mar 08, 2013 | 22.26 | 22.27 | 22.15 | 22.17 | 13,714,978 | -0.14(-0.64%) |
Mar 07, 2013 | 22.33 | 22.39 | 22.30 | 22.31 | 11,157,275 | -0.03(-0.15%) |
Mar 06, 2013 | 22.33 | 22.41 | 22.28 | 22.35 | 15,633,565 | +0.13(+0.57%) |
Mar 05, 2013 | 22.30 | 22.32 | 22.18 | 22.22 | 13,054,817 | +0.10(+0.47%) |
Mar 04, 2013 | 22.19 | 22.20 | 21.96 | 22.12 | 10,986,786 | -0.02(-0.10%) |
Mar 01, 2013 | 22.05 | 22.20 | 21.95 | 22.14 | 10,786,472 | -0.04(-0.17%) |
Feb 28, 2013 | 22.29 | 22.34 | 22.18 | 22.18 | 14,131,088 | -0.16(-0.71%) |
Feb 27, 2013 | 22.20 | 22.43 | 22.18 | 22.33 | 14,507,594 | +0.05(+0.25%) |
Feb 26, 2013 | 22.28 | 22.37 | 22.12 | 22.28 | 13,967,053 | +0.10(+0.47%) |
Feb 25, 2013 | 22.60 | 22.76 | 22.18 | 22.18 | 22,528,520 | -0.78(-3.42%) |
Feb 22, 2013 | 22.37 | 23.16 | 22.26 | 22.96 | 29,380,878 | +0.57(+2.55%) |
Feb 21, 2013 | 22.35 | 22.46 | 22.04 | 22.39 | 15,668,435 | -0.01(-0.02%) |
Feb 20, 2013 | 22.70 | 22.74 | 22.39 | 22.40 | 22,399,324 | -0.42(-1.83%) |
Feb 19, 2013 | 22.74 | 22.84 | 22.74 | 22.81 | 23,803,644 | -0.21(-0.93%) |
Feb 15, 2013 | 22.97 | 23.09 | 22.97 | 23.03 | 24,158,990 | -0.17(-0.73%) |
Feb 14, 2013 | 22.97 | 23.30 | 22.94 | 23.20 | 20,403,608 | -0.10(-0.45%) |
Feb 13, 2013 | 23.44 | 23.51 | 23.25 | 23.30 | 16,282,881 | -0.19(-0.82%) |
Feb 12, 2013 | 23.32 | 23.55 | 23.29 | 23.49 | 18,830,908 | +0.18(+0.77%) |
Feb 11, 2013 | 23.29 | 23.36 | 23.06 | 23.31 | 16,215,673 | -0.09(-0.37%) |
Feb 08, 2013 | 23.29 | 23.58 | 23.29 | 23.40 | 15,652,165 | +0.01(+0.02%) |
Feb 07, 2013 | 23.66 | 23.76 | 23.31 | 23.40 | 11,553,518 | -0.45(-1.89%) |
Feb 06, 2013 | 23.62 | 23.85 | 23.58 | 23.85 | 18,051,340 | +0.21(+0.87%) |
Feb 04, 2013 | 23.79 | 23.92 | 23.58 | 23.64 | 12,878,013 | -0.63(-2.59%) |