Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.50 | 23.65 | 23.50 | 23.57 | 1,808,450 | +0.04(+0.16%) |
Apr 29, 2013 | 23.62 | 23.72 | 23.42 | 23.53 | 1,091,821 | -0.11(-0.47%) |
Apr 26, 2013 | 24.18 | 24.37 | 23.62 | 23.64 | 1,802,508 | -0.73(-2.98%) |
Apr 25, 2013 | 24.12 | 24.47 | 23.87 | 24.37 | 1,940,122 | +0.41(+1.71%) |
Apr 24, 2013 | 24.25 | 24.28 | 23.68 | 23.96 | 955,356 | -0.20(-0.85%) |
Apr 23, 2013 | 24.11 | 24.30 | 23.93 | 24.16 | 1,149,145 | +0.21(+0.89%) |
Apr 22, 2013 | 23.67 | 24.02 | 23.63 | 23.95 | 2,158,925 | +0.37(+1.58%) |
Apr 19, 2013 | 23.64 | 23.65 | 23.27 | 23.57 | 2,191,226 | +0.07(+0.28%) |
Apr 18, 2013 | 23.75 | 23.76 | 23.34 | 23.51 | 2,488,057 | -0.04(-0.16%) |
Apr 17, 2013 | 24.27 | 24.28 | 23.35 | 23.55 | 4,665,749 | -0.87(-3.55%) |
Apr 16, 2013 | 24.83 | 24.90 | 24.39 | 24.41 | 1,808,715 | -0.11(-0.46%) |
Apr 15, 2013 | 25.09 | 25.37 | 24.51 | 24.52 | 2,301,846 | -1.02(-4.01%) |
Apr 12, 2013 | 26.02 | 26.02 | 25.45 | 25.55 | 1,445,107 | -0.54(-2.07%) |
Apr 11, 2013 | 25.99 | 26.23 | 25.82 | 26.09 | 2,161,312 | +0.13(+0.50%) |
Apr 10, 2013 | 25.51 | 25.96 | 25.50 | 25.96 | 2,294,844 | +0.65(+2.57%) |
Apr 09, 2013 | 25.29 | 25.47 | 24.98 | 25.31 | 1,732,229 | +0.17(+0.67%) |
Apr 08, 2013 | 25.19 | 25.30 | 24.83 | 25.14 | 1,408,792 | -0.08(-0.33%) |
Apr 05, 2013 | 24.75 | 25.24 | 24.53 | 25.22 | 1,424,392 | +0.18(+0.71%) |
Apr 04, 2013 | 24.88 | 25.20 | 24.85 | 25.05 | 1,642,240 | +0.08(+0.34%) |
Apr 03, 2013 | 25.34 | 25.81 | 24.85 | 24.96 | 2,365,413 | -0.50(-1.97%) |
Apr 02, 2013 | 24.67 | 25.67 | 24.65 | 25.46 | 1,999,850 | +0.81(+3.28%) |
Apr 01, 2013 | 24.92 | 25.49 | 24.53 | 24.65 | 730,638 | -0.11(-0.45%) |
Mar 28, 2013 | 24.67 | 24.80 | 24.36 | 24.77 | 837,113 | +0.07(+0.30%) |
Mar 27, 2013 | 24.37 | 24.74 | 24.11 | 24.69 | 1,213,038 | +0.24(+0.99%) |
Mar 26, 2013 | 24.29 | 24.47 | 24.20 | 24.45 | 1,951,065 | +0.19(+0.77%) |
Mar 25, 2013 | 24.34 | 24.36 | 24.06 | 24.26 | 1,013,722 | +0.07(+0.31%) |
Mar 22, 2013 | 23.95 | 24.50 | 23.86 | 24.19 | 1,261,053 | +0.27(+1.13%) |
Mar 21, 2013 | 24.06 | 24.19 | 23.84 | 23.92 | 1,456,348 | -0.45(-1.83%) |
Mar 20, 2013 | 24.45 | 24.45 | 23.86 | 24.37 | 1,806,127 | +0.37(+1.55%) |
Mar 19, 2013 | 24.45 | 24.65 | 23.80 | 23.99 | 1,496,011 | -0.38(-1.57%) |
Mar 18, 2013 | 24.10 | 24.49 | 23.94 | 24.38 | 896,975 | +0.09(+0.38%) |
Mar 15, 2013 | 24.69 | 24.76 | 24.24 | 24.28 | 1,339,113 | -0.34(-1.36%) |
Mar 14, 2013 | 24.74 | 24.93 | 24.38 | 24.62 | 1,583,622 | -0.07(-0.30%) |
Mar 13, 2013 | 25.26 | 25.35 | 24.63 | 24.69 | 2,491,480 | -0.56(-2.21%) |
Mar 12, 2013 | 25.12 | 25.29 | 24.90 | 25.25 | 1,740,383 | +0.14(+0.56%) |
Mar 11, 2013 | 24.99 | 25.26 | 24.64 | 25.11 | 2,635,217 | +0.02(+0.07%) |
Mar 08, 2013 | 24.92 | 25.14 | 24.69 | 25.09 | 1,360,380 | +0.29(+1.16%) |
Mar 07, 2013 | 24.66 | 24.88 | 24.62 | 24.80 | 1,254,147 | +0.21(+0.87%) |
Mar 06, 2013 | 25.44 | 25.64 | 24.59 | 24.59 | 2,511,189 | -1.13(-4.38%) |
Mar 05, 2013 | 25.80 | 25.87 | 25.58 | 25.72 | 925,443 | +0.09(+0.36%) |
Mar 04, 2013 | 25.50 | 25.75 | 25.29 | 25.62 | 1,453,374 | +0.05(+0.18%) |
Mar 01, 2013 | 24.88 | 25.60 | 24.72 | 25.58 | 1,791,436 | +0.60(+2.42%) |
Feb 28, 2013 | 24.82 | 25.07 | 24.72 | 24.97 | 2,933,684 | +0.35(+1.44%) |
Feb 27, 2013 | 24.43 | 24.68 | 24.25 | 24.62 | 2,852,068 | +0.20(+0.84%) |
Feb 26, 2013 | 24.66 | 25.05 | 24.11 | 24.41 | 4,031,455 | -0.26(-1.06%) |
Feb 25, 2013 | 25.75 | 25.76 | 24.59 | 24.67 | 3,207,416 | -0.92(-3.60%) |
Feb 22, 2013 | 26.19 | 26.19 | 25.47 | 25.59 | 1,858,107 | -0.55(-2.10%) |
Feb 21, 2013 | 26.06 | 26.28 | 26.04 | 26.14 | 2,313,935 | -0.19(-0.71%) |
Feb 20, 2013 | 26.16 | 26.59 | 26.13 | 26.33 | 1,926,911 | +0.15(+0.57%) |
Feb 19, 2013 | 25.89 | 26.33 | 25.75 | 26.18 | 1,718,926 | +0.33(+1.26%) |
Feb 15, 2013 | 25.76 | 26.06 | 25.71 | 25.86 | 1,199,669 | +0.14(+0.54%) |
Feb 14, 2013 | 25.73 | 25.81 | 25.27 | 25.72 | 3,045,378 | -0.06(-0.22%) |
Feb 13, 2013 | 26.06 | 26.06 | 25.61 | 25.77 | 1,331,791 | -0.18(-0.68%) |
Feb 12, 2013 | 26.13 | 26.13 | 25.89 | 25.95 | 817,198 | -0.19(-0.71%) |
Feb 11, 2013 | 26.04 | 26.26 | 25.95 | 26.13 | 880,914 | +0.18(+0.68%) |
Feb 08, 2013 | 26.13 | 26.30 | 25.74 | 25.96 | 4,091,666 | -0.07(-0.25%) |
Feb 07, 2013 | 26.48 | 26.69 | 25.88 | 26.02 | 2,277,562 | -0.47(-1.79%) |
Feb 06, 2013 | 26.80 | 26.80 | 26.42 | 26.50 | 1,042,733 | -0.11(-0.42%) |
Feb 04, 2013 | 26.91 | 26.97 | 26.55 | 26.61 | 1,799,251 | -0.55(-2.02%) |