Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.32 | 25.37 | 25.14 | 25.34 | 2,208,106 | +0.01(+0.06%) |
Apr 29, 2013 | 25.18 | 25.36 | 25.13 | 25.32 | 2,095,633 | +0.22(+0.89%) |
Apr 26, 2013 | 25.27 | 25.32 | 24.93 | 25.10 | 2,086,369 | -0.22(-0.86%) |
Apr 25, 2013 | 25.13 | 25.48 | 25.08 | 25.32 | 3,630,246 | +0.24(+0.98%) |
Apr 24, 2013 | 24.56 | 25.11 | 24.49 | 25.07 | 2,299,983 | +0.54(+2.19%) |
Apr 23, 2013 | 24.42 | 24.65 | 24.32 | 24.53 | 3,364,738 | +0.28(+1.15%) |
Apr 22, 2013 | 24.39 | 24.39 | 23.99 | 24.25 | 1,899,349 | -0.11(-0.46%) |
Apr 19, 2013 | 24.11 | 24.48 | 24.02 | 24.37 | 2,382,053 | +0.39(+1.63%) |
Apr 18, 2013 | 24.07 | 24.16 | 23.70 | 23.97 | 3,655,061 | -0.08(-0.35%) |
Apr 17, 2013 | 24.17 | 24.30 | 23.81 | 24.06 | 3,322,180 | -0.25(-1.03%) |
Apr 16, 2013 | 23.81 | 24.36 | 23.72 | 24.31 | 3,441,256 | +0.45(+1.90%) |
Apr 15, 2013 | 24.35 | 24.53 | 23.86 | 23.86 | 3,212,959 | -0.64(-2.62%) |
Apr 12, 2013 | 24.60 | 24.78 | 24.39 | 24.50 | 1,538,735 | -0.28(-1.13%) |
Apr 11, 2013 | 24.81 | 24.97 | 24.55 | 24.78 | 2,275,932 | -0.01(-0.03%) |
Apr 10, 2013 | 24.47 | 24.81 | 24.46 | 24.79 | 1,715,025 | +0.36(+1.46%) |
Apr 09, 2013 | 24.26 | 24.55 | 24.17 | 24.43 | 2,182,631 | +0.21(+0.87%) |
Apr 08, 2013 | 24.15 | 24.22 | 23.82 | 24.22 | 2,418,954 | +0.10(+0.41%) |
Apr 05, 2013 | 23.59 | 24.17 | 23.45 | 24.12 | 3,889,118 | +0.19(+0.79%) |
Apr 04, 2013 | 23.96 | 24.12 | 23.72 | 23.93 | 6,494,933 | +0.04(+0.15%) |
Apr 03, 2013 | 24.58 | 24.64 | 23.86 | 23.90 | 4,688,669 | -0.67(-2.73%) |
Apr 02, 2013 | 24.85 | 24.88 | 24.50 | 24.57 | 2,201,809 | -0.09(-0.37%) |
Apr 01, 2013 | 25.13 | 25.13 | 24.54 | 24.66 | 2,363,076 | -0.47(-1.86%) |
Mar 28, 2013 | 24.96 | 25.15 | 24.79 | 25.13 | 2,526,336 | +0.17(+0.70%) |
Mar 27, 2013 | 25.06 | 25.06 | 24.77 | 24.95 | 2,011,091 | -0.27(-1.08%) |
Mar 26, 2013 | 25.29 | 25.37 | 25.15 | 25.23 | 1,564,552 | +0.06(+0.25%) |
Mar 25, 2013 | 25.44 | 25.46 | 25.04 | 25.16 | 1,681,714 | -0.17(-0.69%) |
Mar 22, 2013 | 25.24 | 25.35 | 25.11 | 25.34 | 2,874,704 | +0.18(+0.72%) |
Mar 21, 2013 | 25.12 | 25.25 | 24.97 | 25.16 | 3,838,754 | -0.08(-0.33%) |
Mar 20, 2013 | 25.33 | 25.41 | 25.21 | 25.24 | 1,710,551 | +0.13(+0.53%) |
Mar 19, 2013 | 25.36 | 25.40 | 25.01 | 25.11 | 2,876,513 | -0.17(-0.69%) |
Mar 18, 2013 | 25.18 | 25.48 | 25.15 | 25.28 | 3,413,859 | -0.42(-1.63%) |
Mar 15, 2013 | 25.56 | 25.81 | 25.41 | 25.70 | 4,153,927 | -0.01(-0.03%) |
Mar 14, 2013 | 25.62 | 25.74 | 25.55 | 25.71 | 2,631,212 | +0.23(+0.91%) |
Mar 13, 2013 | 25.35 | 25.53 | 25.20 | 25.48 | 1,483,922 | +0.21(+0.83%) |
Mar 12, 2013 | 25.50 | 25.56 | 25.21 | 25.27 | 2,440,451 | -0.26(-1.04%) |
Mar 11, 2013 | 25.24 | 25.73 | 25.23 | 25.53 | 3,772,819 | +0.29(+1.13%) |
Mar 08, 2013 | 24.79 | 25.29 | 24.77 | 25.25 | 3,875,600 | +0.67(+2.75%) |
Mar 07, 2013 | 24.59 | 24.97 | 24.47 | 24.57 | 4,494,061 | +0.02(+0.09%) |
Mar 06, 2013 | 24.41 | 24.64 | 24.32 | 24.55 | 3,022,404 | +0.32(+1.32%) |
Mar 05, 2013 | 24.57 | 24.67 | 24.15 | 24.23 | 4,561,969 | -0.23(-0.94%) |
Mar 04, 2013 | 23.89 | 24.48 | 23.87 | 24.46 | 3,416,762 | +0.47(+1.97%) |
Mar 01, 2013 | 23.77 | 24.04 | 23.51 | 23.99 | 3,019,868 | +0.07(+0.29%) |
Feb 28, 2013 | 23.58 | 24.13 | 23.54 | 23.92 | 3,635,150 | +0.36(+1.54%) |
Feb 27, 2013 | 23.37 | 23.60 | 23.31 | 23.56 | 3,094,793 | +0.21(+0.89%) |
Feb 26, 2013 | 23.43 | 23.49 | 23.16 | 23.35 | 2,267,829 | +0.03(+0.12%) |
Feb 25, 2013 | 24.02 | 24.08 | 23.26 | 23.32 | 3,064,558 | -0.54(-2.27%) |
Feb 22, 2013 | 23.57 | 23.90 | 23.54 | 23.86 | 2,563,120 | +0.49(+2.08%) |
Feb 21, 2013 | 24.02 | 24.09 | 23.35 | 23.38 | 7,019,101 | -0.77(-3.20%) |
Feb 20, 2013 | 24.61 | 24.65 | 24.13 | 24.15 | 5,089,169 | -0.48(-1.95%) |
Feb 19, 2013 | 24.36 | 24.74 | 24.22 | 24.63 | 3,924,580 | +0.40(+1.64%) |
Feb 15, 2013 | 24.29 | 24.49 | 24.16 | 24.23 | 3,788,376 | -0.34(-1.39%) |
Feb 14, 2013 | 24.35 | 24.63 | 24.31 | 24.57 | 3,066,778 | +0.15(+0.63%) |
Feb 13, 2013 | 24.48 | 24.63 | 24.31 | 24.42 | 2,619,393 | +0.07(+0.29%) |
Feb 12, 2013 | 24.45 | 24.50 | 24.30 | 24.35 | 3,093,171 | -0.04(-0.17%) |
Feb 11, 2013 | 24.15 | 24.52 | 24.15 | 24.39 | 2,963,138 | -0.22(-0.88%) |
Feb 08, 2013 | 24.48 | 24.63 | 24.35 | 24.61 | 2,128,432 | +0.19(+0.80%) |
Feb 07, 2013 | 24.48 | 24.54 | 24.25 | 24.41 | 2,359,844 | -0.03(-0.14%) |
Feb 06, 2013 | 24.08 | 24.47 | 23.98 | 24.45 | 3,180,975 | +0.58(+2.42%) |
Feb 04, 2013 | 24.13 | 24.16 | 23.81 | 23.87 | 3,018,248 | -0.52(-2.14%) |