Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.04 | 21.07 | 19.81 | 21.07 | 3,434,073 | +0.93(+4.60%) |
Apr 29, 2013 | 20.51 | 20.71 | 19.91 | 20.14 | 3,808,042 | -0.07(-0.32%) |
Apr 26, 2013 | 21.50 | 21.50 | 20.07 | 20.21 | 4,899,402 | -1.30(-6.04%) |
Apr 25, 2013 | 22.03 | 22.12 | 21.08 | 21.50 | 4,974,628 | -0.19(-0.87%) |
Apr 24, 2013 | 21.22 | 21.82 | 20.98 | 21.69 | 2,912,463 | +0.80(+3.81%) |
Apr 23, 2013 | 21.21 | 21.28 | 20.63 | 20.90 | 2,331,610 | -0.50(-2.32%) |
Apr 22, 2013 | 21.86 | 21.86 | 21.03 | 21.39 | 2,416,496 | +0.32(+1.52%) |
Apr 19, 2013 | 21.35 | 21.63 | 20.81 | 21.07 | 3,418,492 | -0.01(-0.03%) |
Apr 18, 2013 | 20.43 | 21.28 | 20.06 | 21.08 | 4,260,976 | +0.84(+4.16%) |
Apr 17, 2013 | 21.33 | 21.50 | 20.19 | 20.24 | 4,564,976 | -1.02(-4.82%) |
Apr 16, 2013 | 21.91 | 22.01 | 21.07 | 21.26 | 4,564,959 | +0.12(+0.59%) |
Apr 15, 2013 | 21.82 | 21.97 | 20.96 | 21.14 | 7,245,700 | -2.12(-9.12%) |
Apr 12, 2013 | 24.51 | 24.59 | 23.19 | 23.26 | 3,648,572 | -2.02(-7.98%) |
Apr 11, 2013 | 25.27 | 25.50 | 25.04 | 25.27 | 1,900,309 | +0.06(+0.23%) |
Apr 10, 2013 | 25.48 | 25.73 | 25.06 | 25.22 | 1,552,959 | -0.49(-1.90%) |
Apr 09, 2013 | 24.76 | 25.89 | 24.65 | 25.71 | 2,520,119 | +1.06(+4.32%) |
Apr 08, 2013 | 24.73 | 25.04 | 24.43 | 24.64 | 1,395,308 | -0.18(-0.74%) |
Apr 05, 2013 | 25.03 | 25.85 | 24.61 | 24.82 | 3,287,654 | +0.28(+1.14%) |
Apr 04, 2013 | 23.85 | 24.79 | 23.36 | 24.54 | 2,874,512 | +0.55(+2.31%) |
Apr 03, 2013 | 25.29 | 25.80 | 23.83 | 23.99 | 3,844,747 | -1.36(-5.38%) |
Apr 02, 2013 | 26.13 | 26.17 | 25.30 | 25.35 | 2,011,936 | -1.10(-4.14%) |
Apr 01, 2013 | 26.76 | 26.80 | 26.36 | 26.45 | 1,248,078 | -0.33(-1.22%) |
Mar 28, 2013 | 26.31 | 26.81 | 26.14 | 26.78 | 1,859,083 | +0.31(+1.16%) |
Mar 27, 2013 | 26.05 | 26.58 | 26.04 | 26.47 | 1,288,177 | +0.27(+1.05%) |
Mar 26, 2013 | 26.27 | 26.27 | 25.81 | 26.19 | 1,133,275 | -0.09(-0.35%) |
Mar 25, 2013 | 26.56 | 26.64 | 26.00 | 26.29 | 1,741,572 | -0.49(-1.83%) |
Mar 22, 2013 | 26.68 | 26.97 | 26.60 | 26.78 | 1,154,570 | -0.10(-0.39%) |
Mar 21, 2013 | 26.79 | 27.12 | 26.56 | 26.88 | 2,131,559 | +0.39(+1.48%) |
Mar 20, 2013 | 26.28 | 26.58 | 26.28 | 26.49 | 1,744,569 | +0.16(+0.59%) |
Mar 19, 2013 | 26.02 | 26.63 | 25.97 | 26.33 | 2,247,228 | +0.33(+1.28%) |
Mar 18, 2013 | 26.31 | 26.63 | 25.89 | 26.00 | 2,044,473 | +0.10(+0.40%) |
Mar 15, 2013 | 25.95 | 26.22 | 25.65 | 25.89 | 4,955,448 | -0.07(-0.28%) |
Mar 14, 2013 | 25.46 | 26.06 | 25.38 | 25.97 | 1,781,778 | +0.40(+1.56%) |
Mar 13, 2013 | 26.29 | 26.50 | 25.52 | 25.57 | 2,519,982 | -0.72(-2.73%) |
Mar 12, 2013 | 25.90 | 26.36 | 25.71 | 26.29 | 3,200,685 | +0.86(+3.39%) |
Mar 11, 2013 | 25.81 | 25.88 | 25.29 | 25.43 | 1,296,977 | -0.16(-0.64%) |
Mar 08, 2013 | 25.48 | 26.14 | 25.09 | 25.59 | 3,065,863 | -0.12(-0.46%) |
Mar 07, 2013 | 26.38 | 26.72 | 25.49 | 25.71 | 2,800,358 | -0.58(-2.21%) |
Mar 06, 2013 | 25.20 | 26.33 | 24.50 | 26.29 | 4,424,694 | +1.12(+4.46%) |
Mar 05, 2013 | 25.73 | 25.99 | 25.15 | 25.16 | 2,588,268 | -0.40(-1.58%) |
Mar 04, 2013 | 26.19 | 26.23 | 25.37 | 25.57 | 2,374,306 | -0.59(-2.25%) |
Mar 01, 2013 | 26.40 | 26.70 | 26.01 | 26.16 | 2,115,786 | +0.03(+0.12%) |
Feb 28, 2013 | 26.57 | 26.70 | 25.97 | 26.12 | 2,821,941 | -0.84(-3.12%) |
Feb 27, 2013 | 26.96 | 27.24 | 26.76 | 26.96 | 2,332,810 | -0.09(-0.35%) |
Feb 26, 2013 | 26.39 | 27.17 | 25.98 | 27.06 | 3,220,903 | +0.73(+2.77%) |
Feb 25, 2013 | 26.32 | 26.69 | 26.15 | 26.33 | 2,161,300 | +0.39(+1.49%) |
Feb 22, 2013 | 25.96 | 26.16 | 25.54 | 25.94 | 1,318,182 | -0.08(-0.30%) |
Feb 21, 2013 | 25.06 | 26.35 | 24.98 | 26.02 | 3,106,869 | +1.12(+4.48%) |
Feb 20, 2013 | 25.88 | 25.99 | 24.86 | 24.90 | 3,380,117 | -1.40(-5.33%) |
Feb 19, 2013 | 26.28 | 26.54 | 26.15 | 26.30 | 2,032,027 | -0.25(-0.95%) |
Feb 15, 2013 | 27.84 | 27.90 | 26.34 | 26.55 | 3,580,808 | -1.63(-5.77%) |
Feb 14, 2013 | 28.66 | 29.48 | 28.13 | 28.18 | 2,133,644 | -0.28(-1.00%) |
Feb 13, 2013 | 28.79 | 29.38 | 28.39 | 28.47 | 1,813,600 | -0.39(-1.34%) |
Feb 12, 2013 | 28.49 | 29.01 | 28.19 | 28.85 | 1,222,691 | +0.33(+1.15%) |
Feb 11, 2013 | 28.96 | 29.04 | 28.42 | 28.52 | 1,381,087 | -0.83(-2.82%) |
Feb 08, 2013 | 29.45 | 29.60 | 29.18 | 29.35 | 1,095,335 | -0.12(-0.42%) |
Feb 07, 2013 | 29.14 | 29.61 | 28.78 | 29.47 | 1,833,264 | +0.05(+0.18%) |
Feb 06, 2013 | 29.43 | 29.78 | 29.26 | 29.42 | 1,818,625 | -0.28(-0.96%) |
Feb 04, 2013 | 29.56 | 30.33 | 29.56 | 29.70 | 1,541,487 | -0.16(-0.52%) |