Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.70 | 23.73 | 23.50 | 23.66 | 19,034,716 | +0.53(+2.28%) |
Apr 29, 2013 | 22.91 | 23.23 | 22.90 | 23.13 | 11,334,580 | +0.23(+1.02%) |
Apr 26, 2013 | 22.80 | 22.97 | 22.88 | 22.90 | 7,850,618 | -0.04(-0.19%) |
Apr 25, 2013 | 23.03 | 23.21 | 22.92 | 22.94 | 10,960,495 | +0.11(+0.48%) |
Apr 24, 2013 | 22.73 | 22.91 | 22.72 | 22.83 | 9,552,532 | +0.25(+1.11%) |
Apr 23, 2013 | 22.38 | 22.59 | 22.36 | 22.58 | 12,197,486 | +0.25(+1.14%) |
Apr 22, 2013 | 22.20 | 22.38 | 22.12 | 22.33 | 13,043,382 | +0.09(+0.39%) |
Apr 19, 2013 | 22.28 | 22.32 | 22.19 | 22.24 | 16,144,781 | -0.05(-0.24%) |
Apr 18, 2013 | 21.93 | 22.40 | 21.77 | 22.29 | 18,248,442 | +0.47(+2.14%) |
Apr 17, 2013 | 22.07 | 22.08 | 21.81 | 21.83 | 20,898,846 | -0.50(-2.24%) |
Apr 16, 2013 | 22.38 | 22.45 | 22.25 | 22.33 | 11,423,316 | +0.10(+0.46%) |
Apr 15, 2013 | 22.24 | 22.40 | 22.20 | 22.22 | 17,129,896 | -0.33(-1.47%) |
Apr 12, 2013 | 22.55 | 22.60 | 22.32 | 22.55 | 8,042,846 | -0.11(-0.50%) |
Apr 11, 2013 | 22.62 | 22.77 | 22.55 | 22.67 | 8,597,082 | +0.11(+0.51%) |
Apr 10, 2013 | 22.72 | 22.76 | 22.46 | 22.55 | 11,606,963 | -0.10(-0.43%) |
Apr 09, 2013 | 22.43 | 22.74 | 22.39 | 22.65 | 9,041,007 | +0.29(+1.29%) |
Apr 08, 2013 | 22.38 | 22.43 | 22.27 | 22.36 | 8,586,834 | -0.16(-0.72%) |
Apr 05, 2013 | 22.27 | 22.53 | 22.25 | 22.53 | 7,961,276 | +0.13(+0.58%) |
Apr 04, 2013 | 22.49 | 22.58 | 22.34 | 22.40 | 11,002,568 | -0.34(-1.48%) |
Apr 03, 2013 | 22.91 | 22.95 | 22.67 | 22.73 | 11,254,915 | -0.13(-0.57%) |
Apr 02, 2013 | 22.90 | 22.91 | 22.81 | 22.86 | 12,934,720 | +0.07(+0.31%) |
Apr 01, 2013 | 22.98 | 23.00 | 22.70 | 22.79 | 7,718,964 | -0.18(-0.80%) |
Mar 28, 2013 | 22.96 | 23.01 | 22.71 | 22.98 | 10,441,579 | +0.05(+0.21%) |
Mar 27, 2013 | 22.73 | 22.96 | 22.64 | 22.93 | 8,313,991 | -0.03(-0.14%) |
Mar 26, 2013 | 22.79 | 22.98 | 22.79 | 22.96 | 11,397,194 | +0.20(+0.86%) |
Mar 25, 2013 | 22.84 | 22.87 | 22.71 | 22.77 | 10,560,476 | -0.02(-0.10%) |
Mar 22, 2013 | 22.80 | 22.87 | 22.61 | 22.79 | 18,213,956 | +0.60(+2.71%) |
Mar 21, 2013 | 22.06 | 22.33 | 22.03 | 22.19 | 10,830,768 | +0.04(+0.17%) |
Mar 20, 2013 | 22.23 | 22.27 | 22.07 | 22.15 | 9,105,053 | -0.10(-0.44%) |
Mar 19, 2013 | 22.26 | 22.26 | 22.08 | 22.25 | 9,401,759 | +0.18(+0.84%) |
Mar 18, 2013 | 22.11 | 22.22 | 21.98 | 22.06 | 8,664,237 | -0.23(-1.02%) |
Mar 15, 2013 | 22.03 | 22.29 | 21.98 | 22.29 | 14,637,851 | +0.04(+0.20%) |
Mar 14, 2013 | 21.86 | 22.26 | 21.84 | 22.25 | 10,150,068 | +0.44(+2.02%) |
Mar 13, 2013 | 21.81 | 21.90 | 21.76 | 21.81 | 10,997,239 | -0.12(-0.54%) |
Mar 12, 2013 | 22.02 | 22.08 | 21.90 | 21.92 | 10,196,560 | -0.10(-0.47%) |
Mar 11, 2013 | 21.99 | 22.06 | 21.90 | 22.03 | 12,068,942 | +0.11(+0.52%) |
Mar 08, 2013 | 22.00 | 22.02 | 21.90 | 21.91 | 13,875,263 | -0.14(-0.64%) |
Mar 07, 2013 | 22.08 | 22.13 | 22.04 | 22.06 | 11,287,669 | -0.03(-0.15%) |
Mar 06, 2013 | 22.08 | 22.15 | 22.03 | 22.09 | 15,816,273 | +0.12(+0.57%) |
Mar 05, 2013 | 22.04 | 22.06 | 21.92 | 21.96 | 13,207,387 | +0.10(+0.47%) |
Mar 04, 2013 | 21.94 | 21.95 | 21.71 | 21.86 | 11,115,187 | -0.02(-0.10%) |
Mar 01, 2013 | 21.79 | 21.95 | 21.70 | 21.88 | 10,912,532 | -0.04(-0.17%) |
Feb 28, 2013 | 22.03 | 22.08 | 21.92 | 21.92 | 14,296,236 | -0.16(-0.71%) |
Feb 27, 2013 | 21.95 | 22.17 | 21.92 | 22.08 | 14,677,142 | +0.05(+0.25%) |
Feb 26, 2013 | 22.02 | 22.11 | 21.87 | 22.02 | 14,130,285 | +0.10(+0.47%) |
Feb 25, 2013 | 22.34 | 22.49 | 21.92 | 21.92 | 22,791,810 | -0.78(-3.42%) |
Feb 22, 2013 | 22.11 | 22.89 | 22.01 | 22.70 | 29,724,250 | +0.56(+2.55%) |
Feb 21, 2013 | 22.09 | 22.20 | 21.79 | 22.13 | 15,851,550 | -0.01(-0.02%) |
Feb 20, 2013 | 22.44 | 22.47 | 22.13 | 22.14 | 22,661,102 | -0.41(-1.83%) |
Feb 19, 2013 | 22.48 | 22.58 | 22.47 | 22.55 | 24,081,836 | -0.21(-0.93%) |
Feb 15, 2013 | 22.70 | 22.82 | 22.70 | 22.76 | 24,441,334 | -0.17(-0.73%) |
Feb 14, 2013 | 22.71 | 23.03 | 22.68 | 22.93 | 20,642,064 | -0.10(-0.45%) |
Feb 13, 2013 | 23.17 | 23.24 | 22.98 | 23.03 | 16,473,177 | -0.19(-0.82%) |
Feb 12, 2013 | 23.06 | 23.28 | 23.02 | 23.22 | 19,050,984 | +0.18(+0.77%) |
Feb 11, 2013 | 23.02 | 23.09 | 22.80 | 23.04 | 16,405,185 | -0.09(-0.37%) |
Feb 08, 2013 | 23.02 | 23.31 | 23.02 | 23.13 | 15,835,091 | +0.01(+0.02%) |
Feb 07, 2013 | 23.39 | 23.49 | 23.04 | 23.13 | 11,688,544 | -0.44(-1.89%) |
Feb 06, 2013 | 23.35 | 23.58 | 23.31 | 23.57 | 18,262,304 | +0.20(+0.87%) |
Feb 04, 2013 | 23.51 | 23.64 | 23.31 | 23.37 | 13,028,517 | -0.62(-2.59%) |