Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.93 | 21.86 | 20.82 | 21.48 | 2,890,859 | +0.46(+2.19%) |
Apr 29, 2013 | 21.05 | 21.26 | 20.91 | 21.02 | 1,343,791 | -0.05(-0.24%) |
Apr 26, 2013 | 20.50 | 21.25 | 20.64 | 21.07 | 2,799,191 | +0.43(+2.08%) |
Apr 25, 2013 | 20.60 | 20.99 | 20.33 | 20.64 | 2,251,224 | +0.14(+0.68%) |
Apr 24, 2013 | 20.17 | 20.71 | 19.87 | 20.50 | 2,099,322 | +0.27(+1.33%) |
Apr 23, 2013 | 18.81 | 21.16 | 18.81 | 20.23 | 6,935,405 | +1.57(+8.41%) |
Apr 22, 2013 | 19.00 | 19.23 | 18.10 | 18.66 | 3,483,783 | -0.34(-1.79%) |
Apr 19, 2013 | 19.52 | 19.66 | 18.86 | 19.00 | 4,188,010 | -0.86(-4.33%) |
Apr 18, 2013 | 20.14 | 20.20 | 19.70 | 19.86 | 2,573,945 | -0.25(-1.24%) |
Apr 17, 2013 | 20.72 | 20.77 | 19.77 | 20.11 | 2,914,369 | -0.69(-3.32%) |
Apr 16, 2013 | 20.65 | 21.30 | 20.48 | 20.80 | 2,411,050 | +0.33(+1.61%) |
Apr 15, 2013 | 20.89 | 20.99 | 20.35 | 20.47 | 2,894,213 | -0.57(-2.71%) |
Apr 12, 2013 | 21.57 | 21.62 | 20.90 | 21.04 | 2,144,664 | -0.72(-3.31%) |
Apr 11, 2013 | 21.40 | 21.84 | 21.19 | 21.76 | 2,961,092 | +0.26(+1.21%) |
Apr 10, 2013 | 20.60 | 21.89 | 20.46 | 21.50 | 4,225,457 | +1.00(+4.88%) |
Apr 09, 2013 | 20.61 | 20.83 | 20.15 | 20.50 | 2,284,211 | -0.10(-0.49%) |
Apr 08, 2013 | 20.40 | 20.65 | 20.04 | 20.60 | 1,415,442 | +0.13(+0.64%) |
Apr 05, 2013 | 20.54 | 20.86 | 20.32 | 20.47 | 2,189,064 | -0.33(-1.59%) |
Apr 04, 2013 | 20.45 | 21.25 | 20.29 | 20.80 | 2,871,237 | +0.38(+1.86%) |
Apr 03, 2013 | 20.86 | 21.50 | 20.30 | 20.42 | 2,594,151 | -0.44(-2.11%) |
Apr 02, 2013 | 21.23 | 21.64 | 20.75 | 20.86 | 2,889,169 | -0.35(-1.65%) |
Apr 01, 2013 | 20.72 | 21.68 | 20.39 | 21.21 | 3,672,762 | +0.53(+2.56%) |
Mar 28, 2013 | 20.46 | 20.70 | 20.36 | 20.68 | 1,562,789 | +0.32(+1.57%) |
Mar 27, 2013 | 20.24 | 20.59 | 20.01 | 20.36 | 2,060,653 | -0.03(-0.15%) |
Mar 26, 2013 | 20.81 | 20.81 | 20.21 | 20.39 | 2,759,749 | -0.22(-1.07%) |
Mar 25, 2013 | 21.23 | 21.33 | 20.41 | 20.61 | 3,178,509 | -0.63(-2.97%) |
Mar 22, 2013 | 21.18 | 21.29 | 20.92 | 21.24 | 2,518,670 | +0.17(+0.81%) |
Mar 21, 2013 | 21.66 | 21.97 | 21.01 | 21.07 | 3,693,351 | -0.82(-3.75%) |
Mar 20, 2013 | 21.17 | 21.97 | 21.00 | 21.89 | 2,817,188 | +0.85(+4.04%) |
Mar 19, 2013 | 21.29 | 21.31 | 20.76 | 21.04 | 2,459,127 | -0.22(-1.03%) |
Mar 18, 2013 | 20.68 | 21.65 | 20.41 | 21.26 | 3,019,564 | +0.55(+2.66%) |
Mar 15, 2013 | 20.66 | 20.86 | 20.54 | 20.71 | 2,759,771 | +0.10(+0.49%) |
Mar 14, 2013 | 21.08 | 21.08 | 20.45 | 20.61 | 3,302,345 | -0.40(-1.90%) |
Mar 13, 2013 | 21.56 | 21.71 | 20.97 | 21.01 | 3,771,444 | -0.67(-3.09%) |
Mar 12, 2013 | 21.95 | 22.18 | 21.26 | 21.68 | 9,206,775 | +1.22(+5.96%) |
Mar 11, 2013 | 20.17 | 20.46 | 19.63 | 20.46 | 3,938,826 | +0.30(+1.49%) |
Mar 08, 2013 | 20.82 | 20.93 | 20.15 | 20.16 | 3,195,759 | -0.45(-2.18%) |
Mar 07, 2013 | 20.94 | 21.23 | 20.25 | 20.61 | 3,784,926 | -0.29(-1.39%) |
Mar 06, 2013 | 20.06 | 21.99 | 20.00 | 20.90 | 15,712,115 | +1.65(+8.57%) |
Mar 05, 2013 | 18.88 | 19.38 | 18.76 | 19.25 | 5,605,226 | +0.50(+2.67%) |
Mar 04, 2013 | 19.05 | 19.14 | 18.48 | 18.75 | 3,036,660 | -0.30(-1.57%) |
Mar 01, 2013 | 18.84 | 19.12 | 18.66 | 19.05 | 4,114,101 | +0.08(+0.42%) |
Feb 28, 2013 | 19.05 | 19.08 | 18.91 | 18.97 | 3,420,068 | +0.09(+0.48%) |
Feb 27, 2013 | 19.04 | 19.10 | 18.40 | 18.88 | 3,787,251 | -0.09(-0.47%) |
Feb 26, 2013 | 18.74 | 19.02 | 18.52 | 18.97 | 4,154,732 | +0.05(+0.26%) |
Feb 22, 2013 | 18.37 | 19.24 | 18.21 | 18.92 | 14,865,945 | +0.68(+3.73%) |
Feb 21, 2013 | 19.97 | 20.95 | 17.93 | 18.24 | 50,316,272 | -13.65(-42.80%) |
Feb 20, 2013 | 33.00 | 33.00 | 31.73 | 31.89 | 8,517,200 | -1.15(-3.48%) |
Feb 19, 2013 | 32.63 | 33.10 | 32.38 | 33.04 | 1,925,467 | +0.32(+0.98%) |
Feb 15, 2013 | 32.86 | 32.98 | 32.29 | 32.72 | 2,080,924 | -0.29(-0.88%) |
Feb 14, 2013 | 33.13 | 33.20 | 32.36 | 33.01 | 2,060,405 | -0.12(-0.36%) |
Feb 13, 2013 | 33.41 | 33.77 | 32.76 | 33.13 | 1,969,560 | -0.12(-0.36%) |
Feb 12, 2013 | 34.59 | 34.78 | 32.78 | 33.25 | 3,541,730 | -1.32(-3.82%) |
Feb 11, 2013 | 35.02 | 35.14 | 34.31 | 34.57 | 1,285,133 | -0.59(-1.68%) |
Feb 08, 2013 | 35.24 | 35.56 | 35.01 | 35.16 | 931,683 | -0.02(-0.06%) |
Feb 07, 2013 | 34.89 | 35.25 | 34.58 | 35.18 | 1,379,130 | +0.28(+0.80%) |
Feb 06, 2013 | 34.84 | 35.13 | 34.57 | 34.90 | 1,753,998 | +0.53(+1.54%) |
Feb 04, 2013 | 35.01 | 35.45 | 33.00 | 34.37 | 3,588,557 | -0.87(-2.47%) |