Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.39 | 24.67 | 24.11 | 24.49 | 4,711,608 | +0.12(+0.49%) |
Apr 29, 2013 | 24.27 | 24.48 | 24.20 | 24.37 | 2,379,038 | +0.21(+0.86%) |
Apr 26, 2013 | 24.13 | 24.32 | 24.15 | 24.16 | 2,920,501 | +0.01(+0.06%) |
Apr 25, 2013 | 24.11 | 24.31 | 24.00 | 24.15 | 3,023,374 | +0.14(+0.59%) |
Apr 24, 2013 | 23.99 | 24.19 | 23.88 | 24.01 | 3,198,154 | +0.05(+0.22%) |
Apr 23, 2013 | 24.01 | 24.01 | 23.68 | 23.95 | 4,988,626 | +0.01(+0.03%) |
Apr 22, 2013 | 24.01 | 24.03 | 23.83 | 23.95 | 2,409,756 | -0.07(-0.28%) |
Apr 19, 2013 | 23.74 | 24.03 | 23.68 | 24.01 | 3,725,431 | +0.35(+1.47%) |
Apr 18, 2013 | 23.52 | 23.69 | 23.36 | 23.66 | 3,531,431 | +0.18(+0.77%) |
Apr 17, 2013 | 23.42 | 23.55 | 23.25 | 23.48 | 4,088,484 | +0.05(+0.20%) |
Apr 16, 2013 | 23.30 | 23.48 | 23.08 | 23.44 | 3,864,107 | +0.22(+0.95%) |
Apr 15, 2013 | 23.40 | 23.56 | 23.22 | 23.22 | 4,008,253 | -0.23(-1.00%) |
Apr 12, 2013 | 23.34 | 23.50 | 23.34 | 23.45 | 4,014,837 | +0.07(+0.29%) |
Apr 11, 2013 | 23.40 | 23.46 | 23.30 | 23.38 | 3,847,335 | +0.01(+0.03%) |
Apr 10, 2013 | 23.20 | 23.41 | 23.11 | 23.38 | 2,692,742 | +0.26(+1.13%) |
Apr 09, 2013 | 23.14 | 23.24 | 23.06 | 23.12 | 2,611,073 | +0.01(+0.06%) |
Apr 08, 2013 | 22.85 | 23.11 | 22.82 | 23.10 | 4,147,764 | +0.02(+0.09%) |
Apr 05, 2013 | 22.98 | 23.13 | 22.95 | 23.08 | 3,052,370 | -0.03(-0.12%) |
Apr 04, 2013 | 22.97 | 23.14 | 22.96 | 23.11 | 3,173,477 | +0.19(+0.85%) |
Apr 03, 2013 | 22.91 | 23.02 | 22.85 | 22.91 | 3,082,813 | +0.02(+0.09%) |
Apr 02, 2013 | 22.94 | 23.00 | 22.81 | 22.89 | 2,151,205 | +0.03(+0.15%) |
Apr 01, 2013 | 22.94 | 22.96 | 22.75 | 22.86 | 2,982,003 | -0.11(-0.47%) |
Mar 28, 2013 | 22.62 | 22.99 | 22.53 | 22.97 | 5,167,059 | +0.43(+1.93%) |
Mar 27, 2013 | 22.37 | 22.56 | 22.29 | 22.53 | 1,879,900 | +0.07(+0.30%) |
Mar 26, 2013 | 22.36 | 22.51 | 22.32 | 22.47 | 3,199,533 | +0.21(+0.93%) |
Mar 25, 2013 | 22.42 | 22.56 | 22.16 | 22.26 | 3,229,686 | -0.09(-0.39%) |
Mar 22, 2013 | 22.35 | 22.49 | 22.28 | 22.35 | 2,533,705 | -0.01(-0.03%) |
Mar 21, 2013 | 22.38 | 22.49 | 22.31 | 22.35 | 3,204,105 | -0.09(-0.42%) |
Mar 20, 2013 | 22.28 | 22.50 | 22.24 | 22.45 | 3,664,571 | +0.27(+1.24%) |
Mar 19, 2013 | 22.23 | 22.29 | 22.05 | 22.17 | 3,705,105 | +0.02(+0.09%) |
Mar 18, 2013 | 22.16 | 22.27 | 22.04 | 22.15 | 2,703,955 | -0.11(-0.48%) |
Mar 15, 2013 | 21.96 | 22.26 | 21.89 | 22.26 | 4,911,448 | +0.22(+1.00%) |
Mar 14, 2013 | 21.98 | 22.07 | 21.86 | 22.04 | 5,245,155 | +0.09(+0.43%) |
Mar 13, 2013 | 21.92 | 22.06 | 21.82 | 21.95 | 2,882,731 | +0.03(+0.15%) |
Mar 12, 2013 | 21.94 | 22.04 | 21.81 | 21.91 | 2,677,265 | -0.07(-0.30%) |
Mar 11, 2013 | 21.86 | 22.02 | 21.82 | 21.98 | 2,526,545 | +0.11(+0.52%) |
Mar 08, 2013 | 21.87 | 21.93 | 21.75 | 21.86 | 3,438,378 | +0.01(+0.06%) |
Mar 07, 2013 | 22.05 | 22.19 | 21.84 | 21.85 | 4,169,213 | -0.19(-0.85%) |
Mar 06, 2013 | 22.13 | 22.16 | 21.97 | 22.04 | 3,389,750 | -0.09(-0.42%) |
Mar 05, 2013 | 22.06 | 22.24 | 22.05 | 22.13 | 4,526,978 | +0.16(+0.72%) |
Mar 04, 2013 | 21.76 | 22.13 | 21.66 | 21.97 | 5,261,199 | +0.24(+1.10%) |
Mar 01, 2013 | 21.55 | 21.74 | 21.38 | 21.74 | 5,680,879 | +0.17(+0.80%) |
Feb 28, 2013 | 21.60 | 21.68 | 21.48 | 21.56 | 5,121,287 | -0.05(-0.24%) |
Feb 27, 2013 | 21.31 | 21.64 | 21.25 | 21.62 | 4,211,378 | +0.34(+1.59%) |
Feb 26, 2013 | 21.27 | 21.41 | 21.19 | 21.28 | 18,004,724 | +0.13(+0.59%) |
Feb 25, 2013 | 21.35 | 21.60 | 21.15 | 21.15 | 17,610,918 | -0.13(-0.59%) |
Feb 22, 2013 | 21.05 | 21.29 | 21.03 | 21.28 | 11,788,940 | +0.28(+1.32%) |
Feb 21, 2013 | 20.71 | 21.16 | 20.71 | 21.00 | 6,428,056 | +0.30(+1.44%) |
Feb 20, 2013 | 20.78 | 20.94 | 20.68 | 20.70 | 6,594,258 | -0.08(-0.38%) |
Feb 19, 2013 | 20.62 | 20.93 | 20.62 | 20.78 | 5,025,680 | +0.21(+1.03%) |
Feb 15, 2013 | 20.68 | 20.76 | 20.57 | 20.57 | 4,864,244 | -0.02(-0.10%) |
Feb 14, 2013 | 20.77 | 20.89 | 20.56 | 20.59 | 4,199,470 | -0.25(-1.21%) |
Feb 13, 2013 | 20.88 | 20.97 | 20.78 | 20.84 | 2,599,311 | -0.01(-0.03%) |
Feb 12, 2013 | 20.84 | 20.91 | 20.68 | 20.85 | 2,532,716 | -0.02(-0.10%) |
Feb 11, 2013 | 20.80 | 20.88 | 20.74 | 20.87 | 1,955,482 | +0.07(+0.35%) |
Feb 08, 2013 | 20.82 | 20.87 | 20.64 | 20.80 | 2,848,853 | -0.07(-0.35%) |
Feb 07, 2013 | 20.67 | 21.01 | 20.54 | 20.87 | 7,029,156 | +0.23(+1.09%) |
Feb 06, 2013 | 20.46 | 20.67 | 20.37 | 20.64 | 3,785,583 | +0.03(+0.16%) |
Feb 04, 2013 | 20.54 | 20.68 | 20.52 | 20.61 | 4,587,285 | -0.01(-0.06%) |