Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.70 | 23.72 | 23.50 | 23.65 | 19,036,288 | +0.53(+2.28%) |
Apr 29, 2013 | 22.91 | 23.23 | 22.90 | 23.13 | 11,335,515 | +0.23(+1.02%) |
Apr 26, 2013 | 22.80 | 22.96 | 22.88 | 22.89 | 7,851,265 | -0.04(-0.19%) |
Apr 25, 2013 | 23.02 | 23.20 | 22.92 | 22.94 | 10,961,400 | +0.11(+0.48%) |
Apr 24, 2013 | 22.73 | 22.91 | 22.72 | 22.83 | 9,553,321 | +0.25(+1.10%) |
Apr 23, 2013 | 22.38 | 22.59 | 22.36 | 22.58 | 12,198,492 | +0.25(+1.14%) |
Apr 22, 2013 | 22.20 | 22.38 | 22.12 | 22.32 | 13,044,458 | +0.09(+0.39%) |
Apr 19, 2013 | 22.28 | 22.32 | 22.18 | 22.24 | 16,146,113 | -0.05(-0.24%) |
Apr 18, 2013 | 21.93 | 22.40 | 21.77 | 22.29 | 18,249,948 | +0.47(+2.14%) |
Apr 17, 2013 | 22.06 | 22.08 | 21.81 | 21.83 | 20,900,570 | -0.50(-2.24%) |
Apr 16, 2013 | 22.37 | 22.45 | 22.24 | 22.32 | 11,424,259 | +0.10(+0.46%) |
Apr 15, 2013 | 22.24 | 22.40 | 22.20 | 22.22 | 17,131,310 | -0.33(-1.47%) |
Apr 12, 2013 | 22.55 | 22.60 | 22.32 | 22.55 | 8,043,510 | -0.11(-0.50%) |
Apr 11, 2013 | 22.62 | 22.77 | 22.55 | 22.67 | 8,597,791 | +0.11(+0.51%) |
Apr 10, 2013 | 22.72 | 22.76 | 22.45 | 22.55 | 11,607,921 | -0.10(-0.43%) |
Apr 09, 2013 | 22.43 | 22.74 | 22.38 | 22.65 | 9,041,753 | +0.29(+1.29%) |
Apr 08, 2013 | 22.38 | 22.43 | 22.27 | 22.36 | 8,587,543 | -0.16(-0.72%) |
Apr 05, 2013 | 22.27 | 22.53 | 22.24 | 22.53 | 7,961,933 | +0.13(+0.58%) |
Apr 04, 2013 | 22.49 | 22.57 | 22.34 | 22.40 | 11,003,476 | -0.34(-1.48%) |
Apr 03, 2013 | 22.91 | 22.95 | 22.67 | 22.73 | 11,255,844 | -0.13(-0.57%) |
Apr 02, 2013 | 22.89 | 22.91 | 22.81 | 22.86 | 12,935,787 | +0.07(+0.31%) |
Apr 01, 2013 | 22.98 | 23.00 | 22.69 | 22.79 | 7,719,601 | -0.18(-0.80%) |
Mar 28, 2013 | 22.96 | 23.01 | 22.70 | 22.98 | 10,442,441 | +0.05(+0.21%) |
Mar 27, 2013 | 22.73 | 22.95 | 22.63 | 22.93 | 8,314,677 | -0.03(-0.14%) |
Mar 26, 2013 | 22.79 | 22.98 | 22.79 | 22.96 | 11,398,134 | +0.20(+0.86%) |
Mar 25, 2013 | 22.84 | 22.87 | 22.71 | 22.76 | 10,561,348 | -0.02(-0.10%) |
Mar 22, 2013 | 22.80 | 22.87 | 22.61 | 22.79 | 18,215,458 | +0.60(+2.71%) |
Mar 21, 2013 | 22.06 | 22.32 | 22.03 | 22.18 | 10,831,662 | +0.04(+0.17%) |
Mar 20, 2013 | 22.23 | 22.26 | 22.07 | 22.15 | 9,105,805 | -0.10(-0.44%) |
Mar 19, 2013 | 22.25 | 22.25 | 22.07 | 22.24 | 9,402,535 | +0.18(+0.84%) |
Mar 18, 2013 | 22.11 | 22.22 | 21.98 | 22.06 | 8,664,952 | -0.23(-1.02%) |
Mar 15, 2013 | 22.03 | 22.29 | 21.98 | 22.29 | 14,639,059 | +0.04(+0.20%) |
Mar 14, 2013 | 21.86 | 22.26 | 21.84 | 22.24 | 10,150,905 | +0.44(+2.02%) |
Mar 13, 2013 | 21.81 | 21.90 | 21.75 | 21.80 | 10,998,147 | -0.12(-0.54%) |
Mar 12, 2013 | 22.02 | 22.08 | 21.90 | 21.92 | 10,197,402 | -0.10(-0.47%) |
Mar 11, 2013 | 21.99 | 22.05 | 21.90 | 22.03 | 12,069,938 | +0.11(+0.52%) |
Mar 08, 2013 | 22.00 | 22.02 | 21.90 | 21.91 | 13,876,408 | -0.14(-0.64%) |
Mar 07, 2013 | 22.07 | 22.13 | 22.04 | 22.05 | 11,288,600 | -0.03(-0.15%) |
Mar 06, 2013 | 22.07 | 22.15 | 22.02 | 22.09 | 15,817,578 | +0.12(+0.57%) |
Mar 05, 2013 | 22.04 | 22.06 | 21.92 | 21.96 | 13,208,477 | +0.10(+0.47%) |
Mar 04, 2013 | 21.93 | 21.94 | 21.71 | 21.86 | 11,116,104 | -0.02(-0.10%) |
Mar 01, 2013 | 21.79 | 21.94 | 21.70 | 21.88 | 10,913,432 | -0.04(-0.17%) |
Feb 28, 2013 | 22.03 | 22.08 | 21.92 | 21.92 | 14,297,416 | -0.16(-0.71%) |
Feb 27, 2013 | 21.94 | 22.17 | 21.92 | 22.07 | 14,678,353 | +0.05(+0.25%) |
Feb 26, 2013 | 22.02 | 22.11 | 21.86 | 22.02 | 14,131,451 | +0.10(+0.47%) |
Feb 25, 2013 | 22.34 | 22.49 | 21.92 | 21.92 | 22,793,690 | -0.78(-3.42%) |
Feb 22, 2013 | 22.11 | 22.89 | 22.00 | 22.69 | 29,726,702 | +0.56(+2.55%) |
Feb 21, 2013 | 22.09 | 22.19 | 21.79 | 22.13 | 15,852,858 | -0.01(-0.02%) |
Feb 20, 2013 | 22.44 | 22.47 | 22.13 | 22.13 | 22,662,972 | -0.41(-1.83%) |
Feb 19, 2013 | 22.48 | 22.57 | 22.47 | 22.55 | 24,083,822 | -0.21(-0.93%) |
Feb 15, 2013 | 22.70 | 22.82 | 22.70 | 22.76 | 24,443,350 | -0.17(-0.73%) |
Feb 14, 2013 | 22.70 | 23.02 | 22.68 | 22.93 | 20,643,766 | -0.10(-0.45%) |
Feb 13, 2013 | 23.17 | 23.24 | 22.98 | 23.03 | 16,474,536 | -0.19(-0.82%) |
Feb 12, 2013 | 23.05 | 23.28 | 23.02 | 23.22 | 19,052,556 | +0.18(+0.77%) |
Feb 11, 2013 | 23.02 | 23.09 | 22.80 | 23.04 | 16,406,537 | -0.09(-0.37%) |
Feb 08, 2013 | 23.02 | 23.31 | 23.02 | 23.13 | 15,836,397 | +0.01(+0.02%) |
Feb 07, 2013 | 23.39 | 23.49 | 23.04 | 23.12 | 11,689,507 | -0.44(-1.89%) |
Feb 06, 2013 | 23.35 | 23.57 | 23.31 | 23.57 | 18,263,810 | +0.20(+0.87%) |
Feb 04, 2013 | 23.51 | 23.64 | 23.31 | 23.36 | 13,029,591 | -0.62(-2.59%) |