Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.93 | 23.94 | 23.65 | 23.76 | 26,068,632 | -0.20(-0.85%) |
Apr 29, 2013 | 24.18 | 24.23 | 23.89 | 23.97 | 20,142,160 | -0.20(-0.82%) |
Apr 26, 2013 | 24.02 | 24.20 | 24.05 | 24.16 | 19,375,516 | +0.12(+0.50%) |
Apr 25, 2013 | 23.90 | 24.10 | 23.81 | 24.05 | 18,743,250 | +0.19(+0.79%) |
Apr 24, 2013 | 24.22 | 24.30 | 23.82 | 23.86 | 26,440,806 | -0.32(-1.34%) |
Apr 23, 2013 | 23.88 | 24.22 | 23.86 | 24.18 | 21,765,222 | +0.34(+1.44%) |
Apr 22, 2013 | 23.93 | 23.98 | 23.69 | 23.84 | 16,861,716 | -0.10(-0.41%) |
Apr 19, 2013 | 23.69 | 23.98 | 23.66 | 23.93 | 25,656,886 | +0.35(+1.46%) |
Apr 18, 2013 | 24.08 | 24.17 | 23.42 | 23.59 | 46,509,408 | -0.41(-1.72%) |
Apr 17, 2013 | 24.01 | 24.17 | 23.88 | 24.00 | 23,709,868 | -0.05(-0.22%) |
Apr 16, 2013 | 23.92 | 24.11 | 23.86 | 24.05 | 22,420,822 | +0.06(+0.27%) |
Apr 15, 2013 | 23.98 | 24.24 | 23.98 | 23.99 | 27,964,268 | -0.03(-0.11%) |
Apr 12, 2013 | 23.73 | 24.11 | 23.72 | 24.02 | 20,731,444 | +0.24(+0.99%) |
Apr 11, 2013 | 23.65 | 23.96 | 23.62 | 23.78 | 23,315,180 | +0.13(+0.54%) |
Apr 10, 2013 | 23.93 | 23.96 | 23.65 | 23.65 | 28,126,612 | -0.23(-0.96%) |
Apr 09, 2013 | 23.61 | 23.99 | 23.55 | 23.88 | 28,301,616 | +0.25(+1.07%) |
Apr 08, 2013 | 23.27 | 23.68 | 23.18 | 23.63 | 26,413,044 | +0.28(+1.18%) |
Apr 05, 2013 | 23.10 | 23.36 | 23.06 | 23.35 | 19,234,346 | +0.06(+0.25%) |
Apr 04, 2013 | 23.22 | 23.41 | 23.22 | 23.30 | 24,559,262 | +0.06(+0.26%) |
Apr 03, 2013 | 23.33 | 23.44 | 23.15 | 23.23 | 24,381,346 | -0.01(-0.03%) |
Apr 02, 2013 | 23.10 | 23.25 | 23.06 | 23.24 | 21,728,086 | +0.18(+0.78%) |
Apr 01, 2013 | 22.93 | 23.21 | 22.90 | 23.06 | 27,528,566 | +0.18(+0.80%) |
Mar 28, 2013 | 22.88 | 22.92 | 22.74 | 22.88 | 24,106,970 | +0.02(+0.07%) |
Mar 27, 2013 | 22.72 | 22.92 | 22.70 | 22.86 | 19,529,332 | +0.00(+0.01%) |
Mar 26, 2013 | 22.91 | 22.96 | 22.75 | 22.86 | 21,726,768 | -0.02(-0.11%) |
Mar 25, 2013 | 22.67 | 22.96 | 22.66 | 22.88 | 34,144,260 | +0.17(+0.77%) |
Mar 22, 2013 | 22.42 | 22.71 | 22.41 | 22.71 | 23,960,994 | +0.35(+1.57%) |
Mar 21, 2013 | 22.28 | 22.46 | 22.27 | 22.36 | 18,013,546 | +0.04(+0.19%) |
Mar 20, 2013 | 22.26 | 22.43 | 22.24 | 22.31 | 20,673,262 | +0.17(+0.75%) |
Mar 19, 2013 | 22.14 | 22.28 | 22.07 | 22.15 | 18,811,458 | +0.06(+0.28%) |
Mar 18, 2013 | 22.10 | 22.24 | 22.02 | 22.09 | 18,876,900 | -0.08(-0.35%) |
Mar 15, 2013 | 22.32 | 22.47 | 22.14 | 22.16 | 56,282,392 | -0.22(-0.98%) |
Mar 14, 2013 | 22.58 | 22.62 | 22.36 | 22.39 | 20,780,946 | -0.13(-0.58%) |
Mar 13, 2013 | 22.59 | 22.68 | 22.48 | 22.52 | 17,421,142 | +0.02(+0.07%) |
Mar 12, 2013 | 22.30 | 22.59 | 22.27 | 22.50 | 26,678,738 | +0.19(+0.85%) |
Mar 11, 2013 | 22.35 | 22.39 | 22.26 | 22.31 | 16,843,880 | -0.02(-0.07%) |
Mar 08, 2013 | 22.41 | 22.44 | 22.27 | 22.33 | 18,790,132 | -0.04(-0.18%) |
Mar 07, 2013 | 22.42 | 22.46 | 22.33 | 22.37 | 21,926,610 | -0.02(-0.08%) |
Mar 06, 2013 | 22.50 | 22.61 | 22.35 | 22.39 | 23,446,102 | -0.10(-0.46%) |
Mar 05, 2013 | 22.41 | 22.59 | 22.27 | 22.49 | 29,820,508 | +0.14(+0.63%) |
Mar 04, 2013 | 21.82 | 22.35 | 21.82 | 22.35 | 34,639,216 | +0.46(+2.12%) |
Mar 01, 2013 | 21.59 | 21.93 | 21.59 | 21.89 | 29,181,966 | +0.29(+1.36%) |
Feb 28, 2013 | 21.75 | 21.93 | 21.59 | 21.59 | 61,906,724 | -0.27(-1.23%) |
Feb 27, 2013 | 21.64 | 21.95 | 21.53 | 21.86 | 28,912,326 | +0.17(+0.77%) |
Feb 26, 2013 | 21.57 | 21.78 | 21.54 | 21.69 | 34,610,152 | +0.20(+0.95%) |
Feb 25, 2013 | 21.51 | 21.75 | 21.49 | 21.49 | 38,743,976 | +0.01(+0.06%) |
Feb 22, 2013 | 21.42 | 21.52 | 21.32 | 21.48 | 30,057,322 | +0.04(+0.20%) |
Feb 21, 2013 | 21.35 | 21.80 | 21.27 | 21.43 | 66,840,524 | +0.32(+1.52%) |
Feb 20, 2013 | 20.96 | 21.31 | 20.84 | 21.11 | 39,249,208 | +0.14(+0.65%) |
Feb 19, 2013 | 21.11 | 21.19 | 20.91 | 20.98 | 48,131,136 | -0.16(-0.78%) |
Feb 15, 2013 | 21.21 | 21.35 | 20.78 | 21.14 | 84,210,352 | -0.46(-2.15%) |
Feb 14, 2013 | 21.69 | 21.73 | 21.59 | 21.61 | 22,358,712 | -0.17(-0.80%) |
Feb 13, 2013 | 21.75 | 21.87 | 21.72 | 21.78 | 13,012,813 | -0.00(-0.01%) |
Feb 12, 2013 | 21.81 | 21.86 | 21.69 | 21.78 | 15,609,284 | +0.00(+0.00%) |
Feb 11, 2013 | 21.74 | 21.82 | 21.52 | 21.78 | 20,331,572 | -0.02(-0.11%) |
Feb 08, 2013 | 21.72 | 21.86 | 21.68 | 21.81 | 19,362,246 | +0.08(+0.35%) |
Feb 07, 2013 | 21.79 | 21.86 | 21.63 | 21.73 | 27,229,354 | -0.02(-0.11%) |
Feb 06, 2013 | 21.50 | 21.76 | 21.45 | 21.75 | 31,985,254 | +0.51(+2.41%) |
Feb 04, 2013 | 21.18 | 21.32 | 21.09 | 21.24 | 35,268,252 | -0.26(-1.22%) |