Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.39 | 25.92 | 25.39 | 25.74 | 0 | -0.02(-0.08%) |
Apr 29, 2013 | 25.00 | 25.83 | 24.94 | 25.76 | 2,173,858 | +0.68(+2.71%) |
Apr 26, 2013 | 24.50 | 25.30 | 24.48 | 25.08 | 3,069,701 | +0.14(+0.56%) |
Apr 25, 2013 | 23.30 | 25.33 | 23.12 | 24.94 | 8,290,583 | +3.49(+16.27%) |
Apr 24, 2013 | 20.51 | 21.59 | 20.51 | 21.45 | 0 | +1.09(+5.35%) |
Apr 23, 2013 | 20.07 | 20.46 | 19.95 | 20.36 | 1,978,057 | +0.29(+1.44%) |
Apr 22, 2013 | 20.24 | 20.40 | 19.93 | 20.07 | 3,315,257 | -0.03(-0.15%) |
Apr 19, 2013 | 20.62 | 20.75 | 20.08 | 20.10 | 1,970,499 | -0.49(-2.38%) |
Apr 18, 2013 | 20.50 | 20.76 | 20.40 | 20.59 | 1,529,393 | +0.09(+0.44%) |
Apr 17, 2013 | 20.69 | 20.75 | 20.33 | 20.50 | 2,623,017 | -0.46(-2.19%) |
Apr 16, 2013 | 20.69 | 21.05 | 20.26 | 20.96 | 5,184,330 | +0.56(+2.75%) |
Apr 15, 2013 | 22.38 | 22.38 | 20.26 | 20.40 | 5,727,609 | -2.13(-9.46%) |
Apr 12, 2013 | 22.64 | 22.80 | 22.46 | 22.53 | 1,341,793 | -0.21(-0.92%) |
Apr 11, 2013 | 22.90 | 22.92 | 22.54 | 22.74 | 1,958,482 | -0.11(-0.48%) |
Apr 10, 2013 | 22.78 | 22.97 | 22.57 | 22.85 | 2,387,748 | +0.14(+0.62%) |
Apr 09, 2013 | 22.71 | 22.84 | 22.47 | 22.71 | 1,502,297 | +0.00(+0.00%) |
Apr 08, 2013 | 22.83 | 23.00 | 22.66 | 22.71 | 678,316 | -0.06(-0.26%) |
Apr 05, 2013 | 22.54 | 22.86 | 22.50 | 22.77 | 1,446,293 | -0.07(-0.31%) |
Apr 04, 2013 | 23.22 | 23.22 | 22.71 | 22.84 | 1,549,809 | -0.29(-1.25%) |
Apr 03, 2013 | 23.40 | 23.41 | 22.96 | 23.13 | 1,518,865 | -0.21(-0.90%) |
Apr 02, 2013 | 23.16 | 23.59 | 22.98 | 23.34 | 1,448,240 | +0.48(+2.10%) |
Apr 01, 2013 | 23.04 | 23.36 | 22.73 | 22.86 | 1,148,702 | -0.28(-1.21%) |
Mar 28, 2013 | 23.36 | 23.39 | 22.85 | 23.14 | 1,651,732 | -0.32(-1.36%) |
Mar 27, 2013 | 22.75 | 23.60 | 22.54 | 23.46 | 3,698,223 | +0.58(+2.53%) |
Mar 26, 2013 | 22.87 | 23.26 | 22.60 | 22.88 | 1,498,666 | -0.01(-0.04%) |
Mar 25, 2013 | 22.98 | 23.45 | 22.69 | 22.89 | 2,003,760 | +0.08(+0.35%) |
Mar 22, 2013 | 22.52 | 23.03 | 22.52 | 22.81 | 1,725,046 | +0.26(+1.15%) |
Mar 21, 2013 | 22.61 | 22.85 | 22.44 | 22.55 | 889,012 | -0.24(-1.05%) |
Mar 20, 2013 | 22.73 | 22.93 | 22.55 | 22.79 | 1,702,231 | +0.26(+1.15%) |
Mar 19, 2013 | 22.83 | 22.83 | 21.14 | 22.53 | 3,955,474 | -0.29(-1.27%) |
Mar 18, 2013 | 23.28 | 23.37 | 22.57 | 22.82 | 1,921,640 | -0.75(-3.16%) |
Mar 15, 2013 | 23.83 | 23.98 | 23.27 | 23.57 | 2,143,468 | -0.27(-1.15%) |
Mar 14, 2013 | 24.04 | 24.15 | 23.69 | 23.84 | 2,597,700 | -0.24(-1.00%) |
Mar 13, 2013 | 23.59 | 24.29 | 23.49 | 24.08 | 14,873,671 | +1.05(+4.56%) |
Mar 12, 2013 | 23.50 | 23.99 | 22.96 | 23.03 | 5,037,293 | -2.00(-7.99%) |
Mar 11, 2013 | 24.84 | 25.30 | 24.50 | 25.03 | 1,586,500 | +0.11(+0.44%) |
Mar 08, 2013 | 24.58 | 25.03 | 24.32 | 24.92 | 1,698,579 | +0.50(+2.05%) |
Mar 07, 2013 | 24.17 | 24.53 | 23.99 | 24.42 | 810,291 | +0.18(+0.74%) |
Mar 06, 2013 | 24.42 | 24.42 | 23.98 | 24.24 | 944,546 | -0.06(-0.25%) |
Mar 05, 2013 | 23.65 | 24.33 | 23.58 | 24.30 | 1,741,647 | +0.99(+4.25%) |
Mar 04, 2013 | 23.23 | 23.38 | 22.73 | 23.31 | 1,509,415 | +0.06(+0.26%) |
Mar 01, 2013 | 23.49 | 23.71 | 22.97 | 23.25 | 1,754,524 | +0.06(+0.26%) |
Feb 28, 2013 | 23.52 | 23.67 | 23.17 | 23.19 | 2,139,649 | -0.75(-3.13%) |
Feb 27, 2013 | 23.79 | 24.32 | 23.71 | 23.94 | 1,975,297 | +0.18(+0.76%) |
Feb 26, 2013 | 24.23 | 24.57 | 23.52 | 23.76 | 2,819,317 | +0.16(+0.68%) |
Feb 22, 2013 | 23.37 | 23.64 | 22.57 | 23.60 | 2,351,641 | +0.50(+2.16%) |
Feb 21, 2013 | 23.75 | 23.87 | 23.02 | 23.10 | 3,096,668 | -0.66(-2.78%) |
Feb 20, 2013 | 23.17 | 24.50 | 23.01 | 23.76 | 10,796,385 | +0.75(+3.26%) |
Feb 19, 2013 | 23.61 | 24.09 | 22.12 | 23.01 | 11,121,295 | -2.58(-10.08%) |
Feb 15, 2013 | 25.91 | 25.97 | 24.98 | 25.59 | 3,165,155 | -0.07(-0.27%) |
Feb 14, 2013 | 25.00 | 25.80 | 24.90 | 25.66 | 3,078,446 | +0.64(+2.56%) |
Feb 13, 2013 | 25.17 | 25.56 | 24.80 | 25.02 | 1,881,700 | +0.04(+0.16%) |
Feb 12, 2013 | 25.50 | 25.70 | 24.83 | 24.98 | 2,852,811 | +0.05(+0.20%) |
Feb 11, 2013 | 24.75 | 25.16 | 24.57 | 24.93 | 2,226,402 | +0.22(+0.89%) |
Feb 08, 2013 | 24.60 | 24.72 | 24.40 | 24.71 | 961,885 | +0.21(+0.86%) |
Feb 07, 2013 | 24.80 | 25.00 | 24.22 | 24.50 | 2,208,260 | +0.17(+0.70%) |
Feb 06, 2013 | 24.06 | 24.64 | 23.88 | 24.33 | 2,101,295 | +0.09(+0.37%) |
Feb 04, 2013 | 24.40 | 24.40 | 24.02 | 24.24 | 1,164,457 | -0.46(-1.86%) |