Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.57 | 24.68 | 24.44 | 24.65 | 19,846,562 | +0.11(+0.43%) |
Apr 29, 2013 | 24.45 | 24.68 | 24.36 | 24.55 | 18,266,972 | +0.24(+0.97%) |
Apr 26, 2013 | 24.03 | 24.47 | 23.99 | 24.31 | 36,950,068 | -0.20(-0.83%) |
Apr 25, 2013 | 24.31 | 24.57 | 24.27 | 24.51 | 40,992,832 | +0.27(+1.12%) |
Apr 24, 2013 | 24.18 | 24.30 | 23.96 | 24.24 | 25,701,412 | +0.18(+0.74%) |
Apr 23, 2013 | 23.84 | 24.27 | 23.82 | 24.06 | 27,948,872 | +0.30(+1.28%) |
Apr 22, 2013 | 23.67 | 23.85 | 23.49 | 23.76 | 13,691,590 | +0.10(+0.41%) |
Apr 19, 2013 | 23.33 | 23.73 | 23.31 | 23.66 | 21,239,562 | +0.28(+1.18%) |
Apr 18, 2013 | 23.65 | 23.69 | 23.30 | 23.39 | 22,017,018 | -0.18(-0.77%) |
Apr 17, 2013 | 23.51 | 23.72 | 23.36 | 23.57 | 17,788,652 | -0.16(-0.67%) |
Apr 16, 2013 | 23.48 | 23.88 | 23.39 | 23.73 | 21,841,288 | +0.34(+1.47%) |
Apr 15, 2013 | 23.77 | 24.08 | 23.34 | 23.38 | 26,409,758 | -0.56(-2.34%) |
Apr 12, 2013 | 23.79 | 24.19 | 23.74 | 23.94 | 25,713,752 | +0.21(+0.87%) |
Apr 11, 2013 | 23.48 | 23.90 | 23.42 | 23.73 | 25,710,296 | +0.32(+1.35%) |
Apr 10, 2013 | 23.35 | 23.63 | 23.34 | 23.42 | 21,169,962 | +0.16(+0.68%) |
Apr 09, 2013 | 23.48 | 23.50 | 23.17 | 23.26 | 20,636,356 | -0.29(-1.22%) |
Apr 08, 2013 | 23.43 | 23.55 | 23.28 | 23.55 | 18,125,796 | +0.13(+0.55%) |
Apr 05, 2013 | 23.18 | 23.45 | 22.98 | 23.42 | 22,197,190 | -0.13(-0.53%) |
Apr 04, 2013 | 23.34 | 23.63 | 23.34 | 23.54 | 18,680,134 | +0.17(+0.71%) |
Apr 03, 2013 | 23.66 | 23.86 | 23.25 | 23.38 | 27,822,504 | -0.23(-0.96%) |
Apr 02, 2013 | 23.17 | 23.63 | 23.16 | 23.61 | 33,309,112 | +0.56(+2.44%) |
Apr 01, 2013 | 23.15 | 23.23 | 22.95 | 23.04 | 17,300,954 | -0.03(-0.14%) |
Mar 28, 2013 | 23.07 | 23.20 | 23.04 | 23.07 | 18,807,982 | +0.02(+0.07%) |
Mar 27, 2013 | 23.04 | 23.07 | 22.77 | 23.06 | 18,404,692 | -0.06(-0.25%) |
Mar 26, 2013 | 23.09 | 23.16 | 22.98 | 23.11 | 15,126,056 | +0.15(+0.64%) |
Mar 25, 2013 | 23.31 | 23.43 | 22.75 | 22.97 | 26,116,054 | -0.28(-1.20%) |
Mar 22, 2013 | 23.22 | 23.40 | 23.16 | 23.25 | 21,590,034 | +0.13(+0.58%) |
Mar 21, 2013 | 23.22 | 23.26 | 22.99 | 23.11 | 20,503,572 | -0.15(-0.66%) |
Mar 20, 2013 | 23.18 | 23.34 | 23.09 | 23.27 | 23,749,630 | +0.24(+1.06%) |
Mar 19, 2013 | 22.90 | 23.09 | 22.67 | 23.03 | 32,918,164 | -0.04(-0.18%) |
Mar 18, 2013 | 23.12 | 23.26 | 22.99 | 23.07 | 25,967,474 | -0.30(-1.27%) |
Mar 15, 2013 | 23.24 | 23.44 | 23.20 | 23.36 | 37,275,856 | -0.01(-0.03%) |
Mar 14, 2013 | 23.71 | 23.80 | 23.26 | 23.37 | 36,338,468 | -0.37(-1.55%) |
Mar 13, 2013 | 23.63 | 23.82 | 23.61 | 23.74 | 18,351,382 | +0.13(+0.53%) |
Mar 12, 2013 | 23.68 | 23.72 | 23.49 | 23.61 | 28,803,332 | -0.13(-0.56%) |
Mar 11, 2013 | 23.66 | 23.88 | 23.63 | 23.75 | 24,429,348 | -0.02(-0.10%) |
Mar 08, 2013 | 23.77 | 23.89 | 23.56 | 23.77 | 35,091,088 | +0.17(+0.72%) |
Mar 07, 2013 | 23.14 | 23.70 | 23.13 | 23.60 | 45,011,408 | +0.47(+2.01%) |
Mar 06, 2013 | 23.00 | 23.29 | 22.95 | 23.14 | 36,837,028 | +0.24(+1.04%) |
Mar 05, 2013 | 22.69 | 23.01 | 22.69 | 22.90 | 31,917,592 | +0.33(+1.45%) |
Mar 04, 2013 | 22.19 | 22.58 | 22.15 | 22.57 | 25,162,376 | +0.34(+1.51%) |
Mar 01, 2013 | 22.13 | 22.26 | 21.88 | 22.23 | 20,859,968 | +0.01(+0.04%) |
Feb 28, 2013 | 22.14 | 22.35 | 22.06 | 22.22 | 25,758,178 | +0.11(+0.51%) |
Feb 27, 2013 | 21.58 | 22.27 | 21.51 | 22.11 | 29,756,516 | +0.52(+2.42%) |
Feb 26, 2013 | 21.65 | 21.82 | 21.41 | 21.59 | 26,190,096 | +0.03(+0.13%) |
Feb 25, 2013 | 22.04 | 22.17 | 21.55 | 21.56 | 30,441,662 | -0.39(-1.77%) |
Feb 22, 2013 | 21.76 | 21.96 | 21.59 | 21.95 | 28,352,160 | +0.33(+1.54%) |
Feb 21, 2013 | 21.50 | 21.73 | 21.28 | 21.62 | 34,300,304 | +0.02(+0.08%) |
Feb 20, 2013 | 22.12 | 22.22 | 21.55 | 21.60 | 30,784,730 | -0.46(-2.09%) |
Feb 19, 2013 | 22.02 | 22.13 | 21.89 | 22.06 | 29,027,436 | +0.04(+0.20%) |
Feb 15, 2013 | 22.53 | 22.57 | 21.95 | 22.02 | 44,909,228 | -0.49(-2.18%) |
Feb 14, 2013 | 22.50 | 22.61 | 22.43 | 22.51 | 21,964,694 | -0.11(-0.50%) |
Feb 13, 2013 | 22.88 | 22.88 | 22.49 | 22.62 | 17,333,040 | -0.17(-0.76%) |
Feb 12, 2013 | 22.69 | 22.91 | 22.67 | 22.79 | 21,387,650 | +0.05(+0.21%) |
Feb 11, 2013 | 22.90 | 22.90 | 22.63 | 22.75 | 13,469,461 | -0.09(-0.41%) |
Feb 08, 2013 | 22.62 | 22.95 | 22.62 | 22.84 | 17,638,098 | +0.21(+0.91%) |
Feb 07, 2013 | 22.71 | 22.71 | 22.34 | 22.63 | 22,518,044 | -0.08(-0.34%) |
Feb 06, 2013 | 22.65 | 22.81 | 22.58 | 22.71 | 18,384,948 | +0.07(+0.30%) |
Feb 04, 2013 | 22.75 | 22.89 | 22.57 | 22.64 | 19,636,744 | -0.31(-1.35%) |