Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.57 | 24.30 | 23.01 | 24.29 | 11,331,586 | +0.62(+2.60%) |
Apr 29, 2013 | 24.14 | 24.41 | 23.55 | 23.68 | 8,477,207 | -0.01(-0.03%) |
Apr 26, 2013 | 24.70 | 24.56 | 23.56 | 23.69 | 9,284,604 | -0.87(-3.55%) |
Apr 25, 2013 | 24.65 | 25.16 | 24.44 | 24.56 | 11,964,124 | +0.39(+1.60%) |
Apr 24, 2013 | 23.25 | 24.25 | 23.14 | 24.17 | 9,796,570 | +1.38(+6.05%) |
Apr 23, 2013 | 23.25 | 23.25 | 22.63 | 22.79 | 8,318,031 | -0.67(-2.84%) |
Apr 22, 2013 | 23.52 | 23.61 | 23.12 | 23.46 | 8,789,894 | +0.57(+2.51%) |
Apr 19, 2013 | 23.23 | 23.37 | 22.52 | 22.88 | 9,826,796 | +0.02(+0.07%) |
Apr 18, 2013 | 22.64 | 23.28 | 22.50 | 22.87 | 11,598,332 | +0.52(+2.32%) |
Apr 17, 2013 | 22.77 | 23.23 | 22.27 | 22.35 | 16,570,423 | -0.47(-2.05%) |
Apr 16, 2013 | 23.23 | 23.60 | 22.64 | 22.82 | 14,855,323 | +0.16(+0.69%) |
Apr 15, 2013 | 22.60 | 23.47 | 22.26 | 22.66 | 23,756,420 | -1.63(-6.70%) |
Apr 12, 2013 | 25.01 | 25.14 | 24.20 | 24.29 | 16,536,917 | -1.25(-4.90%) |
Apr 11, 2013 | 25.78 | 26.10 | 25.47 | 25.54 | 5,730,196 | -0.29(-1.11%) |
Apr 10, 2013 | 26.29 | 26.70 | 25.67 | 25.83 | 9,181,630 | -0.70(-2.62%) |
Apr 09, 2013 | 25.79 | 26.76 | 25.67 | 26.52 | 7,493,194 | +0.83(+3.22%) |
Apr 08, 2013 | 25.98 | 26.07 | 25.54 | 25.69 | 5,904,068 | -0.32(-1.23%) |
Apr 05, 2013 | 26.19 | 26.50 | 25.84 | 26.01 | 8,723,865 | +0.18(+0.70%) |
Apr 04, 2013 | 25.38 | 26.16 | 25.06 | 25.83 | 9,309,208 | +0.29(+1.12%) |
Apr 03, 2013 | 26.43 | 26.58 | 25.29 | 25.55 | 12,952,063 | -0.96(-3.61%) |
Apr 02, 2013 | 27.09 | 27.17 | 26.41 | 26.50 | 8,838,716 | -0.86(-3.14%) |
Apr 01, 2013 | 27.50 | 27.59 | 27.21 | 27.36 | 4,467,895 | -0.16(-0.56%) |
Mar 28, 2013 | 27.45 | 27.56 | 27.26 | 27.52 | 4,739,435 | -0.07(-0.27%) |
Mar 27, 2013 | 26.86 | 27.65 | 26.82 | 27.59 | 6,904,930 | +0.67(+2.49%) |
Mar 26, 2013 | 26.92 | 27.06 | 26.79 | 26.92 | 5,214,705 | -0.10(-0.36%) |
Mar 25, 2013 | 27.29 | 27.33 | 26.84 | 27.02 | 6,160,729 | -0.44(-1.61%) |
Mar 22, 2013 | 27.23 | 27.66 | 27.11 | 27.46 | 4,877,558 | +0.09(+0.33%) |
Mar 21, 2013 | 26.99 | 27.59 | 26.84 | 27.37 | 6,687,351 | +0.60(+2.23%) |
Mar 20, 2013 | 26.73 | 26.93 | 26.64 | 26.77 | 4,635,621 | +0.11(+0.43%) |
Mar 19, 2013 | 26.57 | 26.89 | 26.39 | 26.66 | 9,512,794 | +0.05(+0.18%) |
Mar 18, 2013 | 26.93 | 27.05 | 26.52 | 26.61 | 7,297,731 | +0.07(+0.25%) |
Mar 15, 2013 | 26.50 | 26.85 | 26.45 | 26.55 | 11,692,002 | +0.01(+0.03%) |
Mar 14, 2013 | 26.19 | 26.80 | 26.15 | 26.54 | 6,392,164 | +0.18(+0.68%) |
Mar 13, 2013 | 27.14 | 27.20 | 26.18 | 26.36 | 9,441,015 | -0.72(-2.66%) |
Mar 12, 2013 | 26.92 | 27.43 | 26.80 | 27.08 | 7,561,121 | +0.67(+2.55%) |
Mar 11, 2013 | 26.63 | 26.83 | 26.28 | 26.41 | 6,907,856 | -0.20(-0.77%) |
Mar 08, 2013 | 26.45 | 27.15 | 26.33 | 26.61 | 9,518,020 | -0.11(-0.40%) |
Mar 07, 2013 | 27.24 | 27.52 | 26.55 | 26.72 | 9,841,301 | -0.49(-1.80%) |
Mar 06, 2013 | 26.11 | 27.27 | 25.98 | 27.21 | 12,438,015 | +1.08(+4.15%) |
Mar 05, 2013 | 26.39 | 26.53 | 26.10 | 26.12 | 7,803,394 | -0.01(-0.03%) |
Mar 04, 2013 | 26.46 | 26.55 | 25.99 | 26.13 | 8,014,271 | -0.40(-1.51%) |
Mar 01, 2013 | 26.55 | 26.81 | 26.32 | 26.53 | 8,272,124 | +0.07(+0.25%) |
Feb 28, 2013 | 26.67 | 26.72 | 26.35 | 26.46 | 7,196,251 | -0.57(-2.11%) |
Feb 27, 2013 | 27.10 | 27.27 | 26.83 | 27.03 | 7,617,488 | -0.31(-1.13%) |
Feb 26, 2013 | 26.88 | 27.53 | 26.75 | 27.34 | 9,719,350 | +0.62(+2.32%) |
Feb 25, 2013 | 26.85 | 27.12 | 26.68 | 26.72 | 9,333,553 | +0.17(+0.65%) |
Feb 22, 2013 | 26.35 | 26.65 | 26.18 | 26.55 | 6,944,367 | +0.22(+0.84%) |
Feb 21, 2013 | 26.45 | 26.81 | 26.28 | 26.33 | 9,183,004 | -0.07(-0.28%) |
Feb 20, 2013 | 26.97 | 27.29 | 26.34 | 26.41 | 11,096,487 | -1.06(-3.86%) |
Feb 19, 2013 | 27.39 | 27.74 | 27.29 | 27.47 | 6,292,767 | -0.11(-0.38%) |
Feb 15, 2013 | 28.00 | 28.10 | 27.29 | 27.57 | 9,593,217 | -0.71(-2.51%) |
Feb 14, 2013 | 28.49 | 28.71 | 28.20 | 28.28 | 5,783,817 | -0.11(-0.40%) |
Feb 13, 2013 | 28.72 | 28.95 | 28.36 | 28.40 | 4,474,097 | -0.27(-0.94%) |
Feb 12, 2013 | 28.67 | 28.85 | 28.47 | 28.67 | 5,859,922 | -0.06(-0.20%) |
Feb 11, 2013 | 29.02 | 29.05 | 28.54 | 28.72 | 5,654,583 | -0.65(-2.22%) |
Feb 08, 2013 | 29.25 | 29.66 | 29.17 | 29.37 | 4,904,880 | -0.02(-0.06%) |
Feb 07, 2013 | 29.06 | 29.62 | 28.87 | 29.39 | 6,517,517 | +0.05(+0.17%) |
Feb 06, 2013 | 29.04 | 29.38 | 29.04 | 29.34 | 5,109,850 | +0.13(+0.45%) |
Feb 04, 2013 | 28.68 | 29.64 | 28.67 | 29.21 | 6,245,649 | +0.24(+0.84%) |