Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.09 | 21.13 | 19.87 | 21.13 | 3,424,067 | +0.93(+4.60%) |
Apr 29, 2013 | 20.57 | 20.77 | 19.96 | 20.20 | 3,796,947 | -0.07(-0.32%) |
Apr 26, 2013 | 21.57 | 21.57 | 20.13 | 20.26 | 4,885,127 | -1.30(-6.04%) |
Apr 25, 2013 | 22.10 | 22.18 | 21.14 | 21.57 | 4,960,133 | -0.19(-0.87%) |
Apr 24, 2013 | 21.29 | 21.88 | 21.04 | 21.76 | 2,903,977 | +0.80(+3.81%) |
Apr 23, 2013 | 21.27 | 21.34 | 20.69 | 20.96 | 2,324,816 | -0.50(-2.32%) |
Apr 22, 2013 | 21.92 | 21.92 | 21.09 | 21.46 | 2,409,455 | +0.32(+1.52%) |
Apr 19, 2013 | 21.42 | 21.70 | 20.87 | 21.13 | 3,408,532 | -0.01(-0.03%) |
Apr 18, 2013 | 20.49 | 21.34 | 20.12 | 21.14 | 4,248,561 | +0.84(+4.16%) |
Apr 17, 2013 | 21.40 | 21.57 | 20.25 | 20.30 | 4,551,675 | -1.03(-4.82%) |
Apr 16, 2013 | 21.98 | 22.07 | 21.13 | 21.32 | 4,551,658 | +0.12(+0.59%) |
Apr 15, 2013 | 21.89 | 22.03 | 21.02 | 21.20 | 7,224,589 | -2.13(-9.12%) |
Apr 12, 2013 | 24.58 | 24.67 | 23.25 | 23.33 | 3,637,942 | -2.02(-7.98%) |
Apr 11, 2013 | 25.34 | 25.57 | 25.11 | 25.35 | 1,894,772 | +0.06(+0.23%) |
Apr 10, 2013 | 25.55 | 25.81 | 25.13 | 25.29 | 1,548,434 | -0.49(-1.90%) |
Apr 09, 2013 | 24.83 | 25.96 | 24.72 | 25.78 | 2,512,776 | +1.07(+4.32%) |
Apr 08, 2013 | 24.81 | 25.11 | 24.50 | 24.71 | 1,391,243 | -0.18(-0.74%) |
Apr 05, 2013 | 25.10 | 25.92 | 24.68 | 24.90 | 3,278,075 | +0.28(+1.14%) |
Apr 04, 2013 | 23.92 | 24.86 | 23.43 | 24.62 | 2,866,137 | +0.56(+2.31%) |
Apr 03, 2013 | 25.37 | 25.88 | 23.90 | 24.06 | 3,833,544 | -1.37(-5.38%) |
Apr 02, 2013 | 26.21 | 26.25 | 25.37 | 25.43 | 2,006,074 | -1.10(-4.14%) |
Apr 01, 2013 | 26.83 | 26.88 | 26.44 | 26.53 | 1,244,441 | -0.33(-1.22%) |
Mar 28, 2013 | 26.39 | 26.89 | 26.21 | 26.85 | 1,853,666 | +0.31(+1.16%) |
Mar 27, 2013 | 26.13 | 26.66 | 26.11 | 26.55 | 1,284,424 | +0.27(+1.05%) |
Mar 26, 2013 | 26.35 | 26.35 | 25.89 | 26.27 | 1,129,973 | -0.09(-0.35%) |
Mar 25, 2013 | 26.64 | 26.72 | 26.07 | 26.36 | 1,736,498 | -0.49(-1.83%) |
Mar 22, 2013 | 26.76 | 27.05 | 26.68 | 26.85 | 1,151,206 | -0.10(-0.39%) |
Mar 21, 2013 | 26.87 | 27.20 | 26.64 | 26.96 | 2,125,348 | +0.39(+1.48%) |
Mar 20, 2013 | 26.36 | 26.66 | 26.36 | 26.57 | 1,739,486 | +0.16(+0.59%) |
Mar 19, 2013 | 26.09 | 26.71 | 26.04 | 26.41 | 2,240,680 | +0.33(+1.28%) |
Mar 18, 2013 | 26.38 | 26.70 | 25.96 | 26.08 | 2,038,516 | +0.10(+0.40%) |
Mar 15, 2013 | 26.03 | 26.30 | 25.72 | 25.97 | 4,941,010 | -0.07(-0.28%) |
Mar 14, 2013 | 25.54 | 26.14 | 25.45 | 26.04 | 1,776,586 | +0.40(+1.56%) |
Mar 13, 2013 | 26.37 | 26.58 | 25.59 | 25.64 | 2,512,640 | -0.72(-2.73%) |
Mar 12, 2013 | 25.98 | 26.43 | 25.78 | 26.36 | 3,191,359 | +0.86(+3.39%) |
Mar 11, 2013 | 25.89 | 25.96 | 25.37 | 25.50 | 1,293,198 | -0.16(-0.64%) |
Mar 08, 2013 | 25.56 | 26.21 | 25.17 | 25.66 | 3,056,930 | -0.12(-0.46%) |
Mar 07, 2013 | 26.45 | 26.79 | 25.56 | 25.78 | 2,792,199 | -0.58(-2.21%) |
Mar 06, 2013 | 25.28 | 26.40 | 24.57 | 26.36 | 4,411,802 | +1.13(+4.46%) |
Mar 05, 2013 | 25.81 | 26.07 | 25.22 | 25.24 | 2,580,726 | -0.41(-1.58%) |
Mar 04, 2013 | 26.27 | 26.31 | 25.44 | 25.64 | 2,367,388 | -0.59(-2.24%) |
Mar 01, 2013 | 26.47 | 26.78 | 26.08 | 26.23 | 2,109,621 | +0.03(+0.12%) |
Feb 28, 2013 | 26.65 | 26.78 | 26.04 | 26.20 | 2,813,718 | -0.84(-3.12%) |
Feb 27, 2013 | 27.04 | 27.32 | 26.83 | 27.04 | 2,326,013 | -0.09(-0.35%) |
Feb 26, 2013 | 26.47 | 27.25 | 26.06 | 27.14 | 3,211,519 | +0.73(+2.77%) |
Feb 25, 2013 | 26.39 | 26.77 | 26.22 | 26.41 | 2,155,002 | +0.39(+1.49%) |
Feb 22, 2013 | 26.04 | 26.24 | 25.62 | 26.02 | 1,314,341 | -0.08(-0.30%) |
Feb 21, 2013 | 25.14 | 26.43 | 25.05 | 26.10 | 3,097,816 | +1.12(+4.48%) |
Feb 20, 2013 | 25.95 | 26.06 | 24.94 | 24.98 | 3,370,268 | -1.40(-5.32%) |
Feb 19, 2013 | 26.36 | 26.62 | 26.23 | 26.38 | 2,026,106 | -0.25(-0.95%) |
Feb 15, 2013 | 27.92 | 27.98 | 26.41 | 26.63 | 3,570,375 | -1.63(-5.77%) |
Feb 14, 2013 | 28.74 | 29.56 | 28.21 | 28.26 | 2,127,427 | -0.28(-1.00%) |
Feb 13, 2013 | 28.88 | 29.47 | 28.47 | 28.55 | 1,808,315 | -0.39(-1.34%) |
Feb 12, 2013 | 28.57 | 29.10 | 28.27 | 28.94 | 1,219,129 | +0.33(+1.15%) |
Feb 11, 2013 | 29.05 | 29.12 | 28.50 | 28.61 | 1,377,063 | -0.83(-2.81%) |
Feb 08, 2013 | 29.53 | 29.69 | 29.26 | 29.44 | 1,092,143 | -0.12(-0.42%) |
Feb 07, 2013 | 29.23 | 29.69 | 28.86 | 29.56 | 1,827,923 | +0.05(+0.18%) |
Feb 06, 2013 | 29.52 | 29.87 | 29.35 | 29.51 | 1,813,327 | -0.28(-0.96%) |
Feb 04, 2013 | 29.65 | 30.42 | 29.65 | 29.79 | 1,536,996 | -0.16(-0.52%) |