Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.78 | 27.23 | 26.55 | 27.23 | 91,379,472 | +0.40(+1.50%) |
Apr 29, 2013 | 26.16 | 26.88 | 26.13 | 26.82 | 71,869,368 | +0.67(+2.58%) |
Apr 26, 2013 | 26.24 | 26.31 | 25.87 | 26.15 | 58,115,240 | -0.12(-0.47%) |
Apr 25, 2013 | 26.08 | 27.01 | 25.94 | 26.27 | 134,563,664 | +0.15(+0.57%) |
Apr 24, 2013 | 25.19 | 26.26 | 25.17 | 26.12 | 110,507,568 | +0.95(+3.79%) |
Apr 23, 2013 | 25.25 | 25.42 | 24.99 | 25.17 | 71,828,024 | -0.19(-0.75%) |
Apr 22, 2013 | 24.92 | 25.65 | 24.90 | 25.36 | 167,653,552 | +0.88(+3.58%) |
Apr 19, 2013 | 24.36 | 24.87 | 24.36 | 24.48 | 121,318,112 | +0.80(+3.39%) |
Apr 18, 2013 | 23.81 | 23.84 | 23.44 | 23.68 | 69,068,840 | -0.03(-0.12%) |
Apr 17, 2013 | 23.73 | 23.89 | 23.52 | 23.71 | 64,239,748 | -0.12(-0.50%) |
Apr 16, 2013 | 23.77 | 23.97 | 23.60 | 23.83 | 64,187,032 | +0.23(+0.98%) |
Apr 15, 2013 | 23.57 | 23.84 | 23.45 | 23.60 | 68,485,360 | -0.08(-0.35%) |
Apr 12, 2013 | 23.73 | 23.87 | 23.57 | 23.68 | 76,454,632 | -0.12(-0.50%) |
Apr 11, 2013 | 23.94 | 24.02 | 23.63 | 23.80 | 159,145,712 | -1.11(-4.44%) |
Apr 10, 2013 | 24.32 | 24.94 | 24.28 | 24.91 | 86,386,448 | +0.55(+2.26%) |
Apr 09, 2013 | 23.63 | 24.52 | 23.59 | 24.36 | 94,502,936 | +0.84(+3.57%) |
Apr 08, 2013 | 23.63 | 23.63 | 23.42 | 23.52 | 42,257,956 | -0.09(-0.38%) |
Apr 05, 2013 | 23.21 | 23.67 | 23.12 | 23.61 | 61,915,468 | +0.09(+0.37%) |
Apr 04, 2013 | 23.35 | 23.53 | 23.25 | 23.52 | 55,026,472 | +0.03(+0.12%) |
Apr 03, 2013 | 23.65 | 23.81 | 23.48 | 23.49 | 42,626,132 | -0.20(-0.83%) |
Apr 02, 2013 | 23.52 | 23.73 | 23.46 | 23.69 | 34,594,372 | +0.16(+0.66%) |
Apr 01, 2013 | 23.56 | 23.57 | 23.33 | 23.53 | 35,498,628 | +0.00(+0.02%) |
Mar 28, 2013 | 23.29 | 23.57 | 23.25 | 23.53 | 67,418,864 | +0.19(+0.83%) |
Mar 27, 2013 | 23.15 | 23.40 | 23.10 | 23.34 | 43,823,732 | +0.18(+0.76%) |
Mar 26, 2013 | 23.23 | 23.31 | 23.12 | 23.16 | 33,824,132 | -0.00(-0.02%) |
Mar 25, 2013 | 23.28 | 23.32 | 23.00 | 23.16 | 53,679,112 | -0.07(-0.32%) |
Mar 22, 2013 | 23.19 | 23.31 | 23.11 | 23.24 | 34,916,684 | +0.12(+0.50%) |
Mar 21, 2013 | 23.12 | 23.33 | 23.07 | 23.12 | 41,618,164 | -0.17(-0.72%) |
Mar 20, 2013 | 23.31 | 23.43 | 23.18 | 23.29 | 43,094,776 | +0.11(+0.48%) |
Mar 19, 2013 | 23.13 | 23.21 | 23.06 | 23.18 | 63,098,120 | +0.07(+0.29%) |
Mar 18, 2013 | 22.93 | 23.26 | 22.88 | 23.11 | 54,496,064 | +0.05(+0.23%) |
Mar 15, 2013 | 23.06 | 23.16 | 23.02 | 23.06 | 112,712,344 | -0.08(-0.36%) |
Mar 14, 2013 | 23.03 | 23.16 | 22.97 | 23.14 | 67,977,040 | +0.18(+0.79%) |
Mar 13, 2013 | 22.92 | 23.05 | 22.83 | 22.96 | 35,369,616 | +0.00(+0.02%) |
Mar 12, 2013 | 22.90 | 22.99 | 22.74 | 22.96 | 47,721,188 | +0.03(+0.14%) |
Mar 11, 2013 | 22.98 | 23.01 | 22.76 | 22.92 | 44,529,028 | -0.11(-0.46%) |
Mar 08, 2013 | 23.24 | 23.30 | 23.00 | 23.03 | 45,798,236 | -0.12(-0.50%) |
Mar 07, 2013 | 23.12 | 23.26 | 23.04 | 23.15 | 35,495,196 | +0.04(+0.18%) |
Mar 06, 2013 | 23.20 | 23.22 | 22.85 | 23.11 | 62,547,252 | -0.21(-0.92%) |
Mar 05, 2013 | 23.27 | 23.48 | 23.16 | 23.32 | 50,370,228 | +0.16(+0.71%) |
Mar 04, 2013 | 22.91 | 23.15 | 22.78 | 23.15 | 46,397,112 | +0.16(+0.72%) |
Mar 01, 2013 | 22.80 | 23.02 | 22.64 | 22.99 | 42,370,360 | +0.12(+0.54%) |
Feb 28, 2013 | 22.94 | 23.00 | 22.83 | 22.87 | 43,571,352 | -0.01(-0.04%) |
Feb 27, 2013 | 22.55 | 23.03 | 22.48 | 22.88 | 44,241,372 | +0.36(+1.61%) |
Feb 26, 2013 | 22.52 | 22.70 | 22.49 | 22.51 | 60,692,168 | +0.00(+0.00%) |
Feb 25, 2013 | 23.01 | 23.07 | 22.51 | 22.51 | 58,369,164 | -0.32(-1.40%) |
Feb 22, 2013 | 22.77 | 22.83 | 22.60 | 22.83 | 38,210,312 | +0.22(+0.98%) |
Feb 21, 2013 | 22.82 | 22.82 | 22.40 | 22.61 | 59,665,840 | -0.31(-1.36%) |
Feb 20, 2013 | 23.14 | 23.20 | 22.89 | 22.92 | 53,625,840 | -0.14(-0.62%) |
Feb 19, 2013 | 22.93 | 23.11 | 22.87 | 23.07 | 47,176,128 | +0.22(+0.95%) |
Feb 15, 2013 | 22.88 | 22.97 | 22.74 | 22.85 | 60,870,056 | -0.02(-0.11%) |
Feb 14, 2013 | 22.78 | 22.89 | 22.74 | 22.88 | 40,038,252 | +0.01(+0.04%) |
Feb 13, 2013 | 22.79 | 22.93 | 22.74 | 22.87 | 51,134,556 | +0.12(+0.54%) |
Feb 12, 2013 | 22.74 | 22.84 | 22.64 | 22.74 | 44,117,264 | +0.02(+0.07%) |
Feb 11, 2013 | 22.56 | 22.78 | 22.43 | 22.73 | 39,528,968 | +0.25(+1.13%) |
Feb 08, 2013 | 22.31 | 22.61 | 22.28 | 22.48 | 40,843,920 | +0.22(+0.98%) |
Feb 07, 2013 | 22.31 | 22.34 | 22.11 | 22.26 | 46,614,708 | -0.05(-0.21%) |
Feb 06, 2013 | 22.34 | 22.47 | 22.23 | 22.30 | 51,329,396 | -0.08(-0.36%) |
Feb 04, 2013 | 22.74 | 22.86 | 22.37 | 22.39 | 61,927,056 | -0.40(-1.75%) |