Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.33 | 20.40 | 20.19 | 20.32 | 8,555,335 | -0.05(-0.24%) |
Apr 29, 2013 | 20.38 | 20.49 | 20.34 | 20.37 | 5,913,303 | +0.10(+0.47%) |
Apr 26, 2013 | 20.22 | 20.33 | 20.19 | 20.27 | 7,906,692 | +0.07(+0.34%) |
Apr 25, 2013 | 20.52 | 20.55 | 20.17 | 20.20 | 10,363,386 | -0.25(-1.22%) |
Apr 24, 2013 | 20.37 | 20.52 | 20.25 | 20.45 | 6,216,894 | +0.18(+0.87%) |
Apr 23, 2013 | 20.15 | 20.46 | 19.98 | 20.28 | 8,770,118 | +0.17(+0.85%) |
Apr 22, 2013 | 19.97 | 20.22 | 19.76 | 20.10 | 6,964,096 | +0.25(+1.23%) |
Apr 19, 2013 | 19.99 | 20.06 | 19.74 | 19.86 | 10,817,798 | -0.06(-0.29%) |
Apr 18, 2013 | 19.77 | 20.13 | 19.66 | 19.92 | 7,147,847 | +0.22(+1.11%) |
Apr 17, 2013 | 19.89 | 19.89 | 19.48 | 19.70 | 8,342,781 | -0.29(-1.44%) |
Apr 16, 2013 | 19.57 | 20.06 | 19.43 | 19.99 | 9,189,272 | +0.58(+2.99%) |
Apr 15, 2013 | 19.93 | 20.02 | 19.40 | 19.41 | 12,242,990 | -0.70(-3.47%) |
Apr 12, 2013 | 19.71 | 20.13 | 19.68 | 20.10 | 6,783,192 | -0.04(-0.21%) |
Apr 11, 2013 | 20.21 | 20.35 | 20.10 | 20.15 | 8,594,585 | +0.01(+0.05%) |
Apr 10, 2013 | 20.15 | 20.33 | 20.11 | 20.14 | 7,962,249 | +0.07(+0.35%) |
Apr 09, 2013 | 19.85 | 20.17 | 19.81 | 20.07 | 8,667,660 | +0.25(+1.24%) |
Apr 08, 2013 | 19.60 | 19.84 | 19.60 | 19.82 | 6,630,038 | +0.15(+0.79%) |
Apr 05, 2013 | 19.45 | 19.75 | 19.24 | 19.67 | 6,239,898 | +0.02(+0.08%) |
Apr 04, 2013 | 19.53 | 19.77 | 19.46 | 19.65 | 6,968,212 | +0.07(+0.38%) |
Apr 03, 2013 | 20.09 | 20.11 | 19.58 | 19.58 | 12,566,373 | -0.50(-2.47%) |
Apr 02, 2013 | 20.25 | 20.31 | 19.96 | 20.07 | 10,890,222 | -0.14(-0.71%) |
Apr 01, 2013 | 20.16 | 20.38 | 20.05 | 20.22 | 9,686,445 | +0.26(+1.28%) |
Mar 28, 2013 | 19.72 | 20.08 | 19.72 | 19.96 | 12,134,793 | +0.25(+1.27%) |
Mar 27, 2013 | 19.69 | 20.25 | 19.47 | 19.71 | 11,617,883 | -0.10(-0.51%) |
Mar 26, 2013 | 19.81 | 19.85 | 19.62 | 19.81 | 8,717,533 | +0.10(+0.51%) |
Mar 25, 2013 | 19.76 | 19.89 | 19.58 | 19.71 | 9,091,916 | +0.06(+0.33%) |
Mar 22, 2013 | 19.62 | 19.87 | 19.51 | 19.65 | 11,575,301 | +0.17(+0.88%) |
Mar 21, 2013 | 19.14 | 19.60 | 19.07 | 19.48 | 17,776,114 | +0.30(+1.58%) |
Mar 20, 2013 | 18.99 | 19.26 | 18.92 | 19.17 | 9,762,080 | +0.37(+1.96%) |
Mar 19, 2013 | 18.79 | 18.87 | 18.66 | 18.80 | 8,712,537 | +0.05(+0.28%) |
Mar 18, 2013 | 18.73 | 18.90 | 18.55 | 18.75 | 8,677,365 | -0.13(-0.68%) |
Mar 15, 2013 | 18.80 | 19.00 | 18.76 | 18.88 | 13,211,985 | +0.01(+0.03%) |
Mar 14, 2013 | 18.55 | 18.99 | 18.54 | 18.87 | 19,550,504 | +0.33(+1.78%) |
Mar 13, 2013 | 18.50 | 18.58 | 18.39 | 18.54 | 9,275,195 | +0.01(+0.03%) |
Mar 12, 2013 | 18.70 | 18.70 | 18.50 | 18.54 | 8,782,955 | -0.13(-0.69%) |
Mar 11, 2013 | 18.46 | 18.74 | 18.43 | 18.67 | 12,152,193 | +0.17(+0.92%) |
Mar 08, 2013 | 18.35 | 18.53 | 18.34 | 18.50 | 19,816,864 | +0.21(+1.17%) |
Mar 07, 2013 | 17.99 | 18.34 | 17.90 | 18.28 | 14,397,941 | +0.31(+1.75%) |
Mar 06, 2013 | 17.90 | 18.07 | 17.83 | 17.97 | 13,037,542 | +0.19(+1.04%) |
Mar 05, 2013 | 17.76 | 17.92 | 17.59 | 17.78 | 15,990,169 | +0.07(+0.42%) |
Mar 04, 2013 | 17.80 | 17.87 | 17.61 | 17.71 | 19,310,340 | -0.14(-0.77%) |
Mar 01, 2013 | 18.21 | 18.28 | 17.78 | 17.85 | 28,680,826 | -0.46(-2.54%) |
Feb 28, 2013 | 18.11 | 18.38 | 18.11 | 18.31 | 13,332,573 | +0.19(+1.05%) |
Feb 27, 2013 | 17.78 | 18.20 | 17.75 | 18.12 | 10,558,480 | +0.30(+1.66%) |
Feb 26, 2013 | 17.80 | 17.87 | 17.46 | 17.82 | 37,631,472 | +0.12(+0.66%) |
Feb 25, 2013 | 18.23 | 18.33 | 17.70 | 17.71 | 39,817,220 | -0.46(-2.53%) |
Feb 22, 2013 | 18.05 | 18.17 | 18.01 | 18.17 | 32,206,418 | +0.19(+1.06%) |
Feb 21, 2013 | 18.01 | 18.49 | 17.69 | 17.98 | 23,625,570 | -0.39(-2.12%) |
Feb 20, 2013 | 18.71 | 18.72 | 18.34 | 18.37 | 12,566,861 | -0.33(-1.78%) |
Feb 19, 2013 | 18.58 | 18.76 | 18.47 | 18.70 | 10,016,628 | +0.18(+0.97%) |
Feb 15, 2013 | 18.71 | 18.77 | 18.45 | 18.52 | 16,762,401 | -0.18(-0.99%) |
Feb 14, 2013 | 18.77 | 18.84 | 18.70 | 18.71 | 10,055,060 | -0.09(-0.51%) |
Feb 13, 2013 | 18.96 | 18.96 | 18.75 | 18.80 | 7,131,145 | -0.11(-0.56%) |
Feb 12, 2013 | 18.82 | 18.93 | 18.70 | 18.91 | 7,016,330 | +0.05(+0.28%) |
Feb 11, 2013 | 19.01 | 19.01 | 18.75 | 18.85 | 5,288,432 | -0.14(-0.72%) |
Feb 08, 2013 | 18.91 | 19.11 | 18.88 | 18.99 | 10,443,599 | +0.07(+0.36%) |
Feb 07, 2013 | 18.87 | 18.99 | 18.80 | 18.92 | 8,114,777 | +0.05(+0.25%) |
Feb 06, 2013 | 18.74 | 18.87 | 18.60 | 18.87 | 8,183,902 | +0.37(+2.00%) |
Feb 04, 2013 | 18.65 | 18.68 | 18.48 | 18.50 | 6,213,907 | -0.18(-0.99%) |