Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.32 | 25.34 | 25.06 | 25.27 | 6,077,395 | -0.07(-0.26%) |
Apr 29, 2013 | 24.98 | 25.46 | 24.95 | 25.34 | 6,942,842 | +0.42(+1.67%) |
Apr 26, 2013 | 24.87 | 25.06 | 24.71 | 24.92 | 7,749,971 | +0.22(+0.87%) |
Apr 25, 2013 | 24.29 | 24.74 | 24.10 | 24.71 | 6,695,798 | +0.59(+2.44%) |
Apr 24, 2013 | 24.28 | 24.44 | 24.09 | 24.12 | 4,145,959 | -0.12(-0.49%) |
Apr 23, 2013 | 24.07 | 24.25 | 23.85 | 24.24 | 5,110,382 | +0.25(+1.02%) |
Apr 22, 2013 | 23.95 | 24.06 | 23.75 | 23.99 | 4,464,694 | +0.03(+0.12%) |
Apr 19, 2013 | 23.84 | 24.03 | 23.79 | 23.96 | 8,194,771 | +0.20(+0.85%) |
Apr 18, 2013 | 23.88 | 23.95 | 23.60 | 23.76 | 5,946,158 | -0.12(-0.50%) |
Apr 17, 2013 | 23.75 | 23.95 | 23.47 | 23.88 | 6,824,637 | -0.08(-0.34%) |
Apr 16, 2013 | 23.55 | 24.03 | 23.46 | 23.96 | 5,675,579 | +0.49(+2.09%) |
Apr 15, 2013 | 24.19 | 24.27 | 23.46 | 23.47 | 9,298,969 | -0.83(-3.43%) |
Apr 12, 2013 | 24.49 | 24.65 | 24.16 | 24.30 | 7,380,154 | -0.25(-1.03%) |
Apr 11, 2013 | 24.65 | 24.72 | 24.48 | 24.56 | 4,376,056 | -0.14(-0.57%) |
Apr 10, 2013 | 24.42 | 24.74 | 24.29 | 24.70 | 5,400,338 | +0.33(+1.34%) |
Apr 09, 2013 | 24.76 | 24.76 | 24.10 | 24.37 | 8,206,916 | -0.44(-1.77%) |
Apr 08, 2013 | 24.65 | 24.81 | 24.56 | 24.81 | 3,682,279 | +0.11(+0.45%) |
Apr 05, 2013 | 24.72 | 24.76 | 24.45 | 24.70 | 4,413,137 | -0.31(-1.25%) |
Apr 04, 2013 | 24.74 | 25.01 | 24.65 | 25.01 | 5,392,710 | +0.27(+1.08%) |
Apr 03, 2013 | 25.35 | 25.39 | 24.62 | 24.74 | 8,794,441 | -0.66(-2.58%) |
Apr 02, 2013 | 25.13 | 25.53 | 25.03 | 25.40 | 9,272,297 | +0.31(+1.25%) |
Apr 01, 2013 | 25.12 | 25.17 | 24.77 | 25.09 | 4,647,423 | -0.03(-0.12%) |
Mar 28, 2013 | 24.52 | 25.15 | 24.48 | 25.12 | 7,966,781 | +0.57(+2.31%) |
Mar 27, 2013 | 24.31 | 24.56 | 24.25 | 24.55 | 4,544,950 | +0.10(+0.43%) |
Mar 26, 2013 | 24.36 | 24.54 | 24.33 | 24.45 | 2,968,453 | +0.19(+0.80%) |
Mar 25, 2013 | 24.51 | 24.57 | 24.20 | 24.25 | 3,674,926 | -0.16(-0.64%) |
Mar 22, 2013 | 24.31 | 24.44 | 24.29 | 24.41 | 2,823,872 | +0.13(+0.52%) |
Mar 21, 2013 | 24.47 | 24.55 | 24.19 | 24.28 | 3,313,733 | -0.30(-1.21%) |
Mar 20, 2013 | 24.48 | 24.67 | 24.44 | 24.58 | 3,750,385 | +0.23(+0.95%) |
Mar 19, 2013 | 24.39 | 24.50 | 24.22 | 24.35 | 4,846,134 | +0.01(+0.03%) |
Mar 18, 2013 | 24.36 | 24.57 | 24.24 | 24.34 | 4,114,414 | -0.23(-0.94%) |
Mar 15, 2013 | 24.42 | 24.58 | 24.27 | 24.57 | 8,660,385 | +0.07(+0.27%) |
Mar 14, 2013 | 24.57 | 24.57 | 24.41 | 24.51 | 4,900,710 | -0.01(-0.06%) |
Mar 13, 2013 | 24.24 | 24.54 | 24.14 | 24.52 | 6,504,292 | +0.28(+1.14%) |
Mar 12, 2013 | 24.13 | 24.34 | 24.05 | 24.25 | 4,922,397 | +0.07(+0.31%) |
Mar 11, 2013 | 24.13 | 24.32 | 24.00 | 24.17 | 3,984,875 | -0.06(-0.25%) |
Mar 08, 2013 | 24.19 | 24.40 | 24.11 | 24.23 | 6,011,141 | -0.02(-0.09%) |
Mar 07, 2013 | 24.16 | 24.29 | 24.07 | 24.25 | 4,062,188 | +0.19(+0.77%) |
Mar 06, 2013 | 24.01 | 24.13 | 23.95 | 24.07 | 5,185,064 | +0.08(+0.34%) |
Mar 05, 2013 | 23.93 | 24.10 | 23.87 | 23.98 | 5,516,550 | +0.14(+0.59%) |
Mar 04, 2013 | 23.76 | 23.92 | 23.61 | 23.84 | 5,262,571 | +0.04(+0.16%) |
Mar 01, 2013 | 23.60 | 23.82 | 23.37 | 23.81 | 5,129,803 | +0.08(+0.35%) |
Feb 28, 2013 | 23.87 | 23.93 | 23.72 | 23.72 | 7,477,434 | -0.10(-0.44%) |
Feb 27, 2013 | 23.69 | 23.90 | 23.54 | 23.83 | 6,367,590 | +0.13(+0.53%) |
Feb 26, 2013 | 23.57 | 23.74 | 23.24 | 23.70 | 6,543,312 | +0.10(+0.41%) |
Feb 25, 2013 | 24.04 | 24.15 | 23.60 | 23.60 | 7,554,267 | -0.30(-1.25%) |
Feb 22, 2013 | 24.13 | 24.17 | 23.86 | 23.90 | 6,503,462 | -0.01(-0.03%) |
Feb 21, 2013 | 24.07 | 24.15 | 23.81 | 23.91 | 8,688,241 | -0.29(-1.20%) |
Feb 20, 2013 | 24.64 | 24.64 | 24.15 | 24.20 | 10,441,766 | -0.43(-1.75%) |
Feb 19, 2013 | 24.26 | 24.65 | 24.21 | 24.63 | 9,918,461 | +0.38(+1.57%) |
Feb 15, 2013 | 23.62 | 24.25 | 23.62 | 24.25 | 21,227,104 | +1.01(+4.36%) |
Feb 14, 2013 | 22.97 | 23.34 | 22.91 | 23.24 | 9,797,168 | +0.18(+0.77%) |
Feb 13, 2013 | 22.88 | 23.06 | 22.69 | 23.06 | 9,119,975 | +0.26(+1.14%) |
Feb 12, 2013 | 22.37 | 22.82 | 22.26 | 22.80 | 7,478,741 | +0.39(+1.75%) |
Feb 11, 2013 | 22.40 | 22.53 | 22.30 | 22.41 | 5,969,928 | +0.04(+0.20%) |
Feb 08, 2013 | 22.43 | 22.56 | 22.32 | 22.37 | 6,471,191 | -0.04(-0.20%) |
Feb 07, 2013 | 22.43 | 22.83 | 22.28 | 22.41 | 10,156,393 | -0.07(-0.30%) |
Feb 06, 2013 | 21.72 | 22.54 | 21.66 | 22.48 | 11,210,789 | +1.43(+6.79%) |
Feb 04, 2013 | 21.15 | 21.20 | 20.95 | 21.05 | 11,015,804 | -0.17(-0.80%) |