Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.40 | 25.45 | 25.22 | 25.42 | 2,200,531 | +0.01(+0.06%) |
Apr 29, 2013 | 25.27 | 25.45 | 25.21 | 25.41 | 2,088,444 | +0.22(+0.89%) |
Apr 26, 2013 | 25.35 | 25.40 | 25.02 | 25.19 | 2,079,212 | -0.22(-0.86%) |
Apr 25, 2013 | 25.21 | 25.57 | 25.17 | 25.40 | 3,617,792 | +0.25(+0.98%) |
Apr 24, 2013 | 24.65 | 25.20 | 24.58 | 25.16 | 2,292,093 | +0.54(+2.19%) |
Apr 23, 2013 | 24.51 | 24.74 | 24.41 | 24.62 | 3,353,195 | +0.28(+1.15%) |
Apr 22, 2013 | 24.48 | 24.48 | 24.07 | 24.34 | 1,892,833 | -0.11(-0.46%) |
Apr 19, 2013 | 24.20 | 24.56 | 24.10 | 24.45 | 2,373,881 | +0.39(+1.63%) |
Apr 18, 2013 | 24.16 | 24.25 | 23.78 | 24.06 | 3,642,522 | -0.08(-0.35%) |
Apr 17, 2013 | 24.25 | 24.39 | 23.90 | 24.14 | 3,310,783 | -0.25(-1.04%) |
Apr 16, 2013 | 23.89 | 24.44 | 23.80 | 24.39 | 3,429,451 | +0.46(+1.90%) |
Apr 15, 2013 | 24.43 | 24.61 | 23.94 | 23.94 | 3,201,937 | -0.65(-2.62%) |
Apr 12, 2013 | 24.69 | 24.86 | 24.47 | 24.58 | 1,533,457 | -0.28(-1.13%) |
Apr 11, 2013 | 24.89 | 25.06 | 24.64 | 24.86 | 2,268,125 | -0.01(-0.03%) |
Apr 10, 2013 | 24.56 | 24.89 | 24.55 | 24.87 | 1,709,141 | +0.36(+1.46%) |
Apr 09, 2013 | 24.34 | 24.63 | 24.25 | 24.51 | 2,175,143 | +0.21(+0.87%) |
Apr 08, 2013 | 24.23 | 24.31 | 23.90 | 24.30 | 2,410,656 | +0.10(+0.41%) |
Apr 05, 2013 | 23.67 | 24.25 | 23.53 | 24.20 | 3,875,776 | +0.19(+0.79%) |
Apr 04, 2013 | 24.04 | 24.20 | 23.80 | 24.02 | 6,472,652 | +0.04(+0.15%) |
Apr 03, 2013 | 24.66 | 24.72 | 23.94 | 23.98 | 4,672,585 | -0.67(-2.73%) |
Apr 02, 2013 | 24.93 | 24.96 | 24.58 | 24.65 | 2,194,256 | -0.09(-0.37%) |
Apr 01, 2013 | 25.21 | 25.21 | 24.63 | 24.74 | 2,354,970 | -0.47(-1.86%) |
Mar 28, 2013 | 25.05 | 25.24 | 24.88 | 25.21 | 2,517,670 | +0.18(+0.70%) |
Mar 27, 2013 | 25.14 | 25.14 | 24.86 | 25.04 | 2,004,192 | -0.27(-1.08%) |
Mar 26, 2013 | 25.38 | 25.45 | 25.24 | 25.31 | 1,559,185 | +0.06(+0.25%) |
Mar 25, 2013 | 25.53 | 25.55 | 25.12 | 25.25 | 1,675,945 | -0.18(-0.69%) |
Mar 22, 2013 | 25.33 | 25.44 | 25.20 | 25.42 | 2,864,843 | +0.18(+0.72%) |
Mar 21, 2013 | 25.21 | 25.33 | 25.05 | 25.24 | 3,825,585 | -0.08(-0.33%) |
Mar 20, 2013 | 25.42 | 25.50 | 25.30 | 25.33 | 1,704,683 | +0.13(+0.53%) |
Mar 19, 2013 | 25.45 | 25.49 | 25.10 | 25.19 | 2,866,645 | -0.18(-0.69%) |
Mar 18, 2013 | 25.27 | 25.57 | 25.24 | 25.37 | 3,402,148 | -0.42(-1.63%) |
Mar 15, 2013 | 25.65 | 25.89 | 25.50 | 25.79 | 4,139,677 | -0.01(-0.03%) |
Mar 14, 2013 | 25.71 | 25.82 | 25.64 | 25.80 | 2,622,186 | +0.23(+0.91%) |
Mar 13, 2013 | 25.44 | 25.61 | 25.28 | 25.57 | 1,478,831 | +0.21(+0.83%) |
Mar 12, 2013 | 25.59 | 25.65 | 25.29 | 25.35 | 2,432,079 | -0.27(-1.04%) |
Mar 11, 2013 | 25.33 | 25.82 | 25.31 | 25.62 | 3,759,876 | +0.29(+1.13%) |
Mar 08, 2013 | 24.87 | 25.38 | 24.85 | 25.33 | 3,862,305 | +0.68(+2.75%) |
Mar 07, 2013 | 24.67 | 25.05 | 24.55 | 24.66 | 4,478,644 | +0.02(+0.09%) |
Mar 06, 2013 | 24.50 | 24.73 | 24.41 | 24.64 | 3,012,035 | +0.32(+1.32%) |
Mar 05, 2013 | 24.65 | 24.75 | 24.23 | 24.31 | 4,546,320 | -0.23(-0.94%) |
Mar 04, 2013 | 23.97 | 24.57 | 23.95 | 24.55 | 3,405,041 | +0.47(+1.97%) |
Mar 01, 2013 | 23.85 | 24.13 | 23.59 | 24.07 | 3,009,508 | +0.07(+0.29%) |
Feb 28, 2013 | 23.66 | 24.21 | 23.62 | 24.00 | 3,622,680 | +0.36(+1.54%) |
Feb 27, 2013 | 23.45 | 23.68 | 23.39 | 23.64 | 3,084,176 | +0.21(+0.89%) |
Feb 26, 2013 | 23.51 | 23.57 | 23.24 | 23.43 | 2,260,049 | +0.03(+0.12%) |
Feb 25, 2013 | 24.10 | 24.16 | 23.34 | 23.40 | 3,054,045 | -0.54(-2.27%) |
Feb 22, 2013 | 23.65 | 23.98 | 23.62 | 23.94 | 2,554,327 | +0.49(+2.08%) |
Feb 21, 2013 | 24.10 | 24.17 | 23.43 | 23.46 | 6,995,023 | -0.77(-3.20%) |
Feb 20, 2013 | 24.69 | 24.73 | 24.21 | 24.23 | 5,071,710 | -0.48(-1.95%) |
Feb 19, 2013 | 24.44 | 24.82 | 24.30 | 24.71 | 3,911,117 | +0.40(+1.64%) |
Feb 15, 2013 | 24.37 | 24.57 | 24.24 | 24.31 | 3,775,380 | -0.34(-1.39%) |
Feb 14, 2013 | 24.43 | 24.71 | 24.40 | 24.66 | 3,056,257 | +0.15(+0.63%) |
Feb 13, 2013 | 24.57 | 24.71 | 24.39 | 24.50 | 2,610,407 | +0.07(+0.29%) |
Feb 12, 2013 | 24.54 | 24.59 | 24.38 | 24.43 | 3,082,560 | -0.04(-0.17%) |
Feb 11, 2013 | 24.24 | 24.61 | 24.23 | 24.48 | 2,952,973 | -0.22(-0.88%) |
Feb 08, 2013 | 24.57 | 24.72 | 24.43 | 24.69 | 2,121,130 | +0.20(+0.80%) |
Feb 07, 2013 | 24.57 | 24.63 | 24.34 | 24.50 | 2,351,749 | -0.03(-0.14%) |
Feb 06, 2013 | 24.16 | 24.56 | 24.06 | 24.53 | 3,170,063 | +0.58(+2.42%) |
Feb 04, 2013 | 24.22 | 24.24 | 23.90 | 23.95 | 3,007,894 | -0.52(-2.14%) |