Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.43 | 25.69 | 25.41 | 25.68 | 2,993,371 | +0.20(+0.77%) |
Apr 29, 2013 | 25.38 | 25.57 | 25.27 | 25.48 | 2,011,733 | +0.18(+0.72%) |
Apr 26, 2013 | 25.55 | 25.59 | 25.29 | 25.30 | 3,057,880 | -0.29(-1.13%) |
Apr 25, 2013 | 25.51 | 25.62 | 25.43 | 25.59 | 0 | +0.17(+0.67%) |
Apr 24, 2013 | 25.49 | 25.57 | 25.38 | 25.42 | 0 | -0.01(-0.03%) |
Apr 23, 2013 | 25.30 | 25.44 | 25.07 | 25.43 | 3,525,633 | +0.35(+1.38%) |
Apr 22, 2013 | 25.11 | 25.19 | 24.75 | 25.08 | 2,419,310 | +0.11(+0.45%) |
Apr 19, 2013 | 24.81 | 25.03 | 24.81 | 24.97 | 3,590,632 | +0.05(+0.20%) |
Apr 18, 2013 | 25.24 | 25.27 | 24.80 | 24.92 | 3,581,454 | -0.21(-0.84%) |
Apr 17, 2013 | 24.98 | 25.20 | 24.86 | 25.13 | 5,169,323 | -0.02(-0.08%) |
Apr 16, 2013 | 25.04 | 25.24 | 24.95 | 25.15 | 3,996,359 | +0.23(+0.91%) |
Apr 15, 2013 | 25.29 | 25.50 | 24.87 | 24.93 | 4,856,113 | -0.56(-2.21%) |
Apr 12, 2013 | 25.47 | 25.49 | 25.26 | 25.49 | 2,554,366 | +0.04(+0.14%) |
Apr 11, 2013 | 25.24 | 25.50 | 25.22 | 25.46 | 2,291,563 | +0.20(+0.81%) |
Apr 10, 2013 | 24.91 | 25.28 | 24.85 | 25.25 | 3,661,839 | +0.41(+1.65%) |
Apr 09, 2013 | 24.86 | 24.90 | 24.60 | 24.84 | 3,712,625 | +0.11(+0.46%) |
Apr 08, 2013 | 24.59 | 24.73 | 24.53 | 24.73 | 2,168,945 | +0.12(+0.49%) |
Apr 05, 2013 | 25.00 | 25.00 | 24.44 | 24.61 | 5,386,451 | -0.51(-2.02%) |
Apr 04, 2013 | 25.00 | 25.25 | 24.98 | 25.12 | 2,621,865 | +0.11(+0.42%) |
Apr 03, 2013 | 25.31 | 25.36 | 24.95 | 25.01 | 4,344,472 | -0.29(-1.14%) |
Apr 02, 2013 | 25.12 | 25.32 | 24.89 | 25.30 | 4,809,300 | +0.38(+1.53%) |
Apr 01, 2013 | 24.59 | 25.04 | 24.58 | 24.92 | 5,248,309 | +0.19(+0.77%) |
Mar 28, 2013 | 24.57 | 24.81 | 24.05 | 24.73 | 7,037,291 | +0.21(+0.86%) |
Mar 27, 2013 | 24.38 | 24.67 | 24.32 | 24.52 | 4,111,611 | -0.06(-0.23%) |
Mar 26, 2013 | 24.28 | 24.62 | 24.28 | 24.57 | 3,286,411 | +0.35(+1.43%) |
Mar 25, 2013 | 24.33 | 24.45 | 24.16 | 24.23 | 3,926,338 | -0.06(-0.26%) |
Mar 22, 2013 | 24.12 | 24.29 | 24.00 | 24.29 | 3,052,671 | +0.20(+0.82%) |
Mar 21, 2013 | 24.19 | 24.19 | 23.97 | 24.09 | 3,946,676 | -0.16(-0.67%) |
Mar 20, 2013 | 24.06 | 24.31 | 23.86 | 24.26 | 4,480,443 | +0.34(+1.42%) |
Mar 19, 2013 | 23.86 | 24.00 | 23.72 | 23.92 | 3,445,360 | +0.09(+0.37%) |
Mar 18, 2013 | 23.78 | 24.00 | 23.73 | 23.83 | 2,393,573 | -0.14(-0.60%) |
Mar 15, 2013 | 24.07 | 24.15 | 23.88 | 23.97 | 4,212,856 | -0.18(-0.76%) |
Mar 14, 2013 | 24.05 | 24.16 | 24.02 | 24.16 | 2,463,247 | +0.09(+0.38%) |
Mar 13, 2013 | 24.02 | 24.11 | 23.86 | 24.07 | 2,568,022 | +0.16(+0.68%) |
Mar 12, 2013 | 23.97 | 24.02 | 23.81 | 23.90 | 2,561,432 | -0.04(-0.18%) |
Mar 11, 2013 | 23.99 | 24.06 | 23.84 | 23.95 | 2,881,900 | -0.03(-0.12%) |
Mar 08, 2013 | 24.15 | 24.16 | 23.87 | 23.97 | 2,695,979 | -0.05(-0.21%) |
Mar 07, 2013 | 23.87 | 24.12 | 23.82 | 24.02 | 4,130,645 | +0.20(+0.84%) |
Mar 06, 2013 | 23.98 | 24.04 | 23.74 | 23.82 | 2,669,914 | -0.12(-0.49%) |
Mar 05, 2013 | 23.76 | 23.97 | 23.70 | 23.94 | 3,194,671 | +0.30(+1.27%) |
Mar 04, 2013 | 23.37 | 23.66 | 23.29 | 23.64 | 3,420,441 | +0.12(+0.49%) |
Mar 01, 2013 | 23.09 | 23.56 | 23.09 | 23.52 | 4,211,996 | +0.17(+0.74%) |
Feb 28, 2013 | 23.38 | 23.51 | 23.32 | 23.35 | 4,571,771 | -0.05(-0.20%) |
Feb 27, 2013 | 23.25 | 23.45 | 23.21 | 23.40 | 5,144,067 | +0.13(+0.55%) |
Feb 26, 2013 | 23.44 | 23.59 | 23.19 | 23.27 | 4,991,816 | -0.01(-0.06%) |
Feb 25, 2013 | 23.55 | 23.68 | 23.28 | 23.28 | 4,318,138 | -0.08(-0.33%) |
Feb 22, 2013 | 23.37 | 23.45 | 23.25 | 23.36 | 3,393,972 | +0.08(+0.33%) |
Feb 21, 2013 | 23.73 | 23.74 | 23.18 | 23.28 | 5,451,129 | -0.49(-2.08%) |
Feb 20, 2013 | 23.96 | 24.02 | 23.76 | 23.78 | 2,931,501 | -0.16(-0.65%) |
Feb 19, 2013 | 23.95 | 23.95 | 23.80 | 23.93 | 3,251,513 | -0.03(-0.12%) |
Feb 15, 2013 | 23.74 | 23.98 | 23.73 | 23.96 | 4,519,957 | +0.18(+0.74%) |
Feb 14, 2013 | 23.61 | 23.78 | 23.53 | 23.78 | 2,784,607 | +0.13(+0.57%) |
Feb 13, 2013 | 23.42 | 23.73 | 23.42 | 23.65 | 2,440,336 | +0.06(+0.27%) |
Feb 12, 2013 | 23.47 | 23.62 | 23.42 | 23.59 | 2,761,087 | +0.08(+0.36%) |
Feb 11, 2013 | 23.47 | 23.54 | 23.35 | 23.50 | 2,656,955 | +0.00(+0.00%) |
Feb 08, 2013 | 23.52 | 23.70 | 23.41 | 23.50 | 2,902,306 | +0.07(+0.30%) |
Feb 07, 2013 | 23.43 | 23.54 | 23.23 | 23.43 | 3,739,346 | -0.04(-0.15%) |
Feb 06, 2013 | 23.48 | 23.57 | 23.30 | 23.47 | 5,550,548 | +0.39(+1.71%) |
Feb 04, 2013 | 23.24 | 23.37 | 23.00 | 23.07 | 4,045,026 | -0.11(-0.46%) |