Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.25 | 24.29 | 24.05 | 24.27 | 1,290,442 | +0.03(+0.13%) |
Apr 29, 2013 | 24.11 | 24.26 | 24.11 | 24.24 | 1,622,489 | +0.16(+0.68%) |
Apr 26, 2013 | 24.21 | 24.23 | 23.93 | 24.07 | 1,024,278 | -0.16(-0.65%) |
Apr 25, 2013 | 24.24 | 24.36 | 24.18 | 24.23 | 1,339,373 | +0.05(+0.23%) |
Apr 24, 2013 | 23.97 | 24.19 | 23.92 | 24.18 | 1,027,539 | +0.18(+0.75%) |
Apr 23, 2013 | 23.65 | 24.00 | 23.60 | 24.00 | 1,592,476 | +0.38(+1.62%) |
Apr 22, 2013 | 23.71 | 23.71 | 23.36 | 23.61 | 3,689,964 | -0.05(-0.23%) |
Apr 19, 2013 | 23.39 | 23.84 | 23.28 | 23.67 | 2,286,838 | +0.29(+1.24%) |
Apr 18, 2013 | 23.49 | 23.68 | 23.24 | 23.38 | 2,556,142 | -0.14(-0.60%) |
Apr 17, 2013 | 23.82 | 24.23 | 23.32 | 23.52 | 2,093,263 | -0.37(-1.54%) |
Apr 16, 2013 | 23.75 | 23.91 | 23.65 | 23.89 | 1,644,369 | +0.29(+1.23%) |
Apr 15, 2013 | 24.33 | 24.33 | 23.60 | 23.60 | 2,027,091 | -0.80(-3.27%) |
Apr 12, 2013 | 24.46 | 24.54 | 24.29 | 24.39 | 1,981,596 | -0.17(-0.70%) |
Apr 11, 2013 | 24.70 | 24.71 | 24.51 | 24.57 | 3,246,086 | -0.13(-0.51%) |
Apr 10, 2013 | 24.41 | 24.72 | 24.35 | 24.69 | 2,891,076 | +0.38(+1.58%) |
Apr 09, 2013 | 24.35 | 24.45 | 24.21 | 24.31 | 1,655,127 | -0.05(-0.19%) |
Apr 08, 2013 | 24.14 | 24.38 | 23.96 | 24.36 | 2,600,016 | +0.15(+0.61%) |
Apr 05, 2013 | 23.60 | 24.21 | 23.60 | 24.21 | 2,006,104 | +0.03(+0.13%) |
Apr 04, 2013 | 24.03 | 24.20 | 23.95 | 24.18 | 1,761,651 | +0.19(+0.78%) |
Apr 03, 2013 | 24.38 | 24.38 | 23.95 | 23.99 | 2,271,269 | -0.36(-1.48%) |
Apr 02, 2013 | 24.66 | 24.66 | 24.31 | 24.35 | 1,554,383 | -0.20(-0.80%) |
Apr 01, 2013 | 24.86 | 24.86 | 24.42 | 24.54 | 1,769,571 | -0.30(-1.23%) |
Mar 28, 2013 | 24.89 | 24.91 | 24.79 | 24.85 | 965,965 | -0.05(-0.19%) |
Mar 27, 2013 | 24.83 | 24.90 | 24.61 | 24.89 | 2,143,744 | -0.05(-0.19%) |
Mar 26, 2013 | 24.86 | 24.96 | 24.81 | 24.94 | 729,141 | +0.09(+0.38%) |
Mar 25, 2013 | 24.90 | 24.94 | 24.71 | 24.85 | 2,658,694 | +0.05(+0.19%) |
Mar 22, 2013 | 24.77 | 24.89 | 24.73 | 24.80 | 1,444,029 | +0.04(+0.16%) |
Mar 21, 2013 | 24.74 | 24.88 | 23.79 | 24.76 | 1,929,944 | -0.16(-0.66%) |
Mar 20, 2013 | 24.89 | 24.95 | 24.82 | 24.93 | 1,613,864 | +0.19(+0.76%) |
Mar 19, 2013 | 24.75 | 24.79 | 24.58 | 24.74 | 2,418,488 | +0.09(+0.38%) |
Mar 18, 2013 | 24.65 | 24.75 | 24.50 | 24.64 | 2,139,927 | -0.25(-1.00%) |
Mar 15, 2013 | 24.76 | 24.90 | 24.68 | 24.89 | 1,975,647 | +0.12(+0.50%) |
Mar 14, 2013 | 24.61 | 24.78 | 24.56 | 24.77 | 1,771,259 | +0.25(+1.02%) |
Mar 13, 2013 | 24.39 | 24.56 | 24.37 | 24.52 | 1,136,818 | +0.12(+0.48%) |
Mar 12, 2013 | 24.46 | 24.51 | 24.33 | 24.40 | 2,413,858 | -0.05(-0.22%) |
Mar 11, 2013 | 24.47 | 24.53 | 24.31 | 24.46 | 2,055,589 | +0.09(+0.38%) |
Mar 08, 2013 | 24.47 | 24.54 | 24.25 | 24.37 | 3,735,939 | +0.04(+0.16%) |
Mar 07, 2013 | 24.16 | 24.33 | 24.08 | 24.33 | 2,424,306 | +0.26(+1.10%) |
Mar 06, 2013 | 24.13 | 24.13 | 24.00 | 24.06 | 1,134,974 | +0.07(+0.29%) |
Mar 05, 2013 | 23.91 | 24.13 | 23.88 | 23.99 | 5,476,799 | +0.15(+0.62%) |
Mar 04, 2013 | 23.66 | 23.86 | 23.59 | 23.84 | 1,696,057 | +0.15(+0.62%) |
Mar 01, 2013 | 23.54 | 23.74 | 23.32 | 23.70 | 1,497,094 | +0.03(+0.13%) |
Feb 28, 2013 | 23.58 | 23.82 | 23.54 | 23.66 | 1,173,681 | +0.05(+0.23%) |
Feb 27, 2013 | 23.34 | 23.69 | 23.33 | 23.61 | 1,166,543 | +0.22(+0.93%) |
Feb 26, 2013 | 23.30 | 23.46 | 23.12 | 23.39 | 3,988,051 | -0.40(-1.67%) |
Feb 22, 2013 | 23.66 | 23.80 | 23.64 | 23.79 | 1,228,848 | +0.28(+1.19%) |
Feb 21, 2013 | 23.70 | 23.84 | 23.44 | 23.51 | 5,564,500 | -0.23(-0.98%) |
Feb 20, 2013 | 24.04 | 24.13 | 23.74 | 23.74 | 2,631,797 | -0.28(-1.17%) |
Feb 19, 2013 | 23.96 | 24.08 | 23.94 | 24.02 | 4,739,943 | +0.12(+0.49%) |
Feb 15, 2013 | 23.94 | 23.98 | 23.87 | 23.91 | 978,333 | -0.02(-0.10%) |
Feb 14, 2013 | 23.91 | 24.01 | 23.91 | 23.93 | 1,240,345 | -0.05(-0.23%) |
Feb 13, 2013 | 24.00 | 24.05 | 23.86 | 23.98 | 1,987,939 | +0.02(+0.07%) |
Feb 12, 2013 | 23.85 | 24.00 | 23.78 | 23.97 | 3,135,058 | +0.18(+0.75%) |
Feb 11, 2013 | 23.72 | 23.83 | 23.63 | 23.79 | 2,968,723 | +0.05(+0.20%) |
Feb 08, 2013 | 23.71 | 23.77 | 23.66 | 23.74 | 938,990 | +0.07(+0.30%) |
Feb 07, 2013 | 23.67 | 23.70 | 23.48 | 23.67 | 1,520,818 | +0.02(+0.07%) |
Feb 06, 2013 | 23.52 | 23.66 | 23.41 | 23.66 | 1,384,315 | +0.37(+1.61%) |
Feb 04, 2013 | 23.45 | 23.52 | 23.25 | 23.28 | 3,854,377 | -0.29(-1.22%) |