Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.39 | 19.85 | 19.08 | 19.84 | 3,999,781 | +0.34(+1.76%) |
Apr 29, 2013 | 19.61 | 19.76 | 19.38 | 19.50 | 2,740,013 | +0.20(+1.04%) |
Apr 26, 2013 | 19.66 | 19.78 | 19.25 | 19.30 | 4,521,158 | -0.49(-2.45%) |
Apr 25, 2013 | 19.85 | 20.24 | 19.59 | 19.78 | 6,929,984 | +0.28(+1.42%) |
Apr 24, 2013 | 18.88 | 19.64 | 18.88 | 19.51 | 6,450,584 | +0.92(+4.94%) |
Apr 23, 2013 | 19.30 | 19.30 | 17.54 | 18.59 | 10,960,646 | -0.34(-1.81%) |
Apr 22, 2013 | 18.45 | 18.99 | 18.20 | 18.93 | 4,703,038 | +0.60(+3.26%) |
Apr 19, 2013 | 18.29 | 18.47 | 17.97 | 18.34 | 4,701,802 | +0.02(+0.12%) |
Apr 18, 2013 | 18.68 | 18.74 | 18.09 | 18.31 | 7,806,080 | -0.19(-1.05%) |
Apr 17, 2013 | 19.22 | 19.22 | 18.38 | 18.51 | 5,201,419 | -1.08(-5.49%) |
Apr 16, 2013 | 19.55 | 19.72 | 19.16 | 19.58 | 3,748,158 | +0.55(+2.86%) |
Apr 15, 2013 | 19.72 | 19.72 | 18.34 | 19.04 | 8,880,735 | -1.70(-8.18%) |
Apr 12, 2013 | 20.90 | 21.23 | 20.57 | 20.73 | 4,025,527 | -0.49(-2.32%) |
Apr 11, 2013 | 21.38 | 21.41 | 20.99 | 21.23 | 3,588,556 | -0.24(-1.11%) |
Apr 10, 2013 | 21.62 | 21.82 | 21.31 | 21.46 | 3,814,738 | -0.10(-0.48%) |
Apr 09, 2013 | 20.89 | 21.93 | 20.84 | 21.57 | 9,073,359 | +1.02(+4.98%) |
Apr 08, 2013 | 20.22 | 20.63 | 20.08 | 20.55 | 3,574,867 | +0.24(+1.18%) |
Apr 05, 2013 | 19.64 | 20.31 | 19.45 | 20.31 | 3,746,135 | +0.25(+1.27%) |
Apr 04, 2013 | 19.84 | 20.28 | 19.65 | 20.05 | 5,112,057 | +0.22(+1.13%) |
Apr 03, 2013 | 20.47 | 20.47 | 19.80 | 19.83 | 3,820,744 | -0.64(-3.14%) |
Apr 02, 2013 | 20.85 | 20.91 | 20.39 | 20.47 | 2,824,275 | -0.31(-1.51%) |
Apr 01, 2013 | 21.05 | 21.08 | 20.70 | 20.79 | 2,367,949 | -0.25(-1.17%) |
Mar 28, 2013 | 21.08 | 21.20 | 20.91 | 21.03 | 2,526,332 | -0.10(-0.49%) |
Mar 27, 2013 | 21.13 | 21.37 | 20.99 | 21.14 | 3,001,844 | -0.18(-0.84%) |
Mar 26, 2013 | 21.20 | 21.37 | 21.02 | 21.32 | 2,748,529 | +0.35(+1.67%) |
Mar 25, 2013 | 21.02 | 21.17 | 20.70 | 20.96 | 3,487,457 | -0.04(-0.18%) |
Mar 22, 2013 | 21.01 | 21.12 | 20.73 | 21.00 | 2,471,576 | +0.02(+0.11%) |
Mar 21, 2013 | 21.19 | 21.45 | 20.97 | 20.98 | 2,638,143 | -0.28(-1.30%) |
Mar 20, 2013 | 20.96 | 21.53 | 20.70 | 21.26 | 5,730,904 | +0.58(+2.78%) |
Mar 19, 2013 | 21.74 | 21.83 | 20.39 | 20.68 | 8,824,678 | -1.11(-5.11%) |
Mar 18, 2013 | 22.00 | 22.28 | 21.73 | 21.79 | 2,079,072 | -0.60(-2.67%) |
Mar 15, 2013 | 22.06 | 22.53 | 22.01 | 22.39 | 3,209,358 | +0.36(+1.63%) |
Mar 14, 2013 | 22.12 | 22.17 | 21.80 | 22.03 | 2,413,283 | -0.02(-0.10%) |
Mar 13, 2013 | 23.01 | 23.09 | 22.03 | 22.05 | 2,748,355 | -0.95(-4.12%) |
Mar 12, 2013 | 22.91 | 23.39 | 22.88 | 23.00 | 2,289,376 | +0.17(+0.75%) |
Mar 11, 2013 | 22.79 | 22.91 | 22.45 | 22.83 | 1,560,645 | +0.01(+0.03%) |
Mar 08, 2013 | 23.00 | 23.09 | 22.57 | 22.82 | 2,210,092 | -0.01(-0.03%) |
Mar 07, 2013 | 23.04 | 23.44 | 22.70 | 22.83 | 2,146,971 | -0.01(-0.03%) |
Mar 06, 2013 | 22.41 | 22.91 | 22.26 | 22.84 | 2,670,908 | +0.66(+3.00%) |
Mar 05, 2013 | 22.20 | 22.59 | 22.14 | 22.17 | 2,630,299 | +0.16(+0.71%) |
Mar 04, 2013 | 22.42 | 22.44 | 21.91 | 22.02 | 3,088,642 | -0.59(-2.61%) |
Mar 01, 2013 | 22.95 | 22.95 | 22.36 | 22.61 | 3,046,400 | -0.46(-2.01%) |
Feb 28, 2013 | 23.26 | 23.36 | 22.95 | 23.07 | 2,027,450 | -0.23(-0.99%) |
Feb 27, 2013 | 22.82 | 23.40 | 22.72 | 23.30 | 2,275,782 | +0.45(+1.96%) |
Feb 26, 2013 | 23.03 | 23.15 | 22.61 | 22.85 | 3,282,865 | -0.13(-0.55%) |
Feb 25, 2013 | 23.25 | 23.50 | 22.97 | 22.98 | 3,076,482 | -0.25(-1.06%) |
Feb 22, 2013 | 23.31 | 23.46 | 23.00 | 23.23 | 1,753,703 | +0.01(+0.03%) |
Feb 21, 2013 | 23.16 | 23.47 | 22.99 | 23.22 | 4,423,745 | -0.04(-0.19%) |
Feb 20, 2013 | 24.04 | 24.06 | 23.20 | 23.26 | 3,215,807 | -0.93(-3.86%) |
Feb 19, 2013 | 24.39 | 24.56 | 24.12 | 24.20 | 3,360,547 | -0.52(-2.09%) |
Feb 15, 2013 | 25.39 | 25.39 | 24.62 | 24.71 | 2,268,483 | -0.79(-3.10%) |
Feb 14, 2013 | 25.10 | 25.60 | 24.98 | 25.51 | 2,306,478 | +0.31(+1.22%) |
Feb 13, 2013 | 25.34 | 25.67 | 24.98 | 25.20 | 2,087,697 | -0.10(-0.41%) |
Feb 12, 2013 | 24.90 | 25.47 | 24.67 | 25.30 | 2,867,068 | +0.51(+2.05%) |
Feb 11, 2013 | 24.71 | 24.89 | 24.50 | 24.80 | 2,772,666 | -0.01(-0.03%) |
Feb 08, 2013 | 25.49 | 25.59 | 24.62 | 24.80 | 6,940,539 | -0.98(-3.79%) |
Feb 07, 2013 | 27.24 | 27.36 | 25.59 | 25.78 | 6,165,980 | -1.76(-6.37%) |
Feb 06, 2013 | 27.45 | 27.75 | 27.45 | 27.54 | 2,939,482 | +0.22(+0.82%) |
Feb 04, 2013 | 27.42 | 27.45 | 27.01 | 27.31 | 1,743,212 | -0.40(-1.43%) |