Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.48 | 24.54 | 21.93 | 24.30 | 10,019,524 | -0.29(-1.18%) |
Apr 29, 2013 | 24.45 | 24.74 | 24.42 | 24.59 | 6,972,296 | +0.17(+0.70%) |
Apr 26, 2013 | 24.45 | 24.49 | 24.30 | 24.42 | 3,994,695 | -0.03(-0.12%) |
Apr 25, 2013 | 24.50 | 24.62 | 24.19 | 24.45 | 8,203,892 | +0.08(+0.33%) |
Apr 24, 2013 | 24.15 | 24.49 | 24.15 | 24.37 | 0 | +0.21(+0.87%) |
Apr 23, 2013 | 23.89 | 24.29 | 23.71 | 24.16 | 6,834,230 | +0.49(+2.07%) |
Apr 22, 2013 | 23.70 | 23.77 | 23.41 | 23.67 | 6,876,367 | +0.12(+0.51%) |
Apr 19, 2013 | 23.52 | 23.71 | 23.34 | 23.55 | 6,877,036 | -0.01(-0.04%) |
Apr 18, 2013 | 23.85 | 23.85 | 23.41 | 23.56 | 6,307,186 | -0.22(-0.93%) |
Apr 17, 2013 | 24.00 | 24.02 | 23.39 | 23.78 | 8,357,252 | -0.37(-1.53%) |
Apr 16, 2013 | 24.07 | 24.24 | 23.91 | 24.15 | 5,994,448 | +0.20(+0.84%) |
Apr 15, 2013 | 23.98 | 24.32 | 23.93 | 23.95 | 7,727,813 | -0.30(-1.24%) |
Apr 12, 2013 | 24.27 | 24.28 | 23.96 | 24.25 | 6,464,118 | -0.05(-0.19%) |
Apr 11, 2013 | 24.18 | 24.52 | 24.13 | 24.30 | 5,190,935 | -0.15(-0.61%) |
Apr 10, 2013 | 24.21 | 24.55 | 24.20 | 24.45 | 6,008,810 | +0.23(+0.97%) |
Apr 09, 2013 | 24.25 | 24.34 | 23.98 | 24.21 | 5,265,653 | -0.04(-0.16%) |
Apr 08, 2013 | 24.24 | 24.28 | 23.98 | 24.25 | 6,081,669 | -0.04(-0.16%) |
Apr 05, 2013 | 24.15 | 24.35 | 23.86 | 24.29 | 6,283,549 | -0.21(-0.86%) |
Apr 04, 2013 | 24.41 | 24.52 | 24.25 | 24.50 | 3,987,082 | +0.05(+0.20%) |
Apr 03, 2013 | 24.73 | 24.76 | 24.40 | 24.45 | 6,057,665 | -0.21(-0.85%) |
Apr 02, 2013 | 24.65 | 24.79 | 24.56 | 24.66 | 5,932,011 | +0.20(+0.82%) |
Apr 01, 2013 | 24.78 | 24.79 | 24.34 | 24.46 | 6,501,981 | -0.22(-0.89%) |
Mar 28, 2013 | 24.49 | 24.75 | 24.40 | 24.68 | 6,748,631 | +0.15(+0.61%) |
Mar 27, 2013 | 24.48 | 24.60 | 24.34 | 24.53 | 5,918,157 | -0.04(-0.16%) |
Mar 26, 2013 | 24.75 | 24.80 | 24.44 | 24.57 | 6,653,822 | +0.01(+0.04%) |
Mar 25, 2013 | 24.64 | 24.73 | 24.32 | 24.56 | 4,964,141 | -0.07(-0.28%) |
Mar 22, 2013 | 24.50 | 24.66 | 24.39 | 24.63 | 6,911,465 | +0.23(+0.94%) |
Mar 21, 2013 | 24.37 | 24.51 | 24.29 | 24.40 | 6,227,348 | -0.12(-0.49%) |
Mar 20, 2013 | 24.07 | 24.65 | 24.05 | 24.52 | 7,837,185 | +0.30(+1.24%) |
Mar 19, 2013 | 24.55 | 24.67 | 24.09 | 24.22 | 8,217,017 | -0.29(-1.18%) |
Mar 18, 2013 | 24.26 | 24.66 | 24.15 | 24.51 | 4,898,109 | -0.04(-0.14%) |
Mar 15, 2013 | 24.64 | 24.77 | 24.36 | 24.55 | 6,867,867 | -0.18(-0.75%) |
Mar 14, 2013 | 24.68 | 24.83 | 24.63 | 24.73 | 5,901,709 | +0.19(+0.77%) |
Mar 13, 2013 | 24.54 | 24.58 | 24.28 | 24.54 | 7,717,864 | +0.09(+0.39%) |
Mar 12, 2013 | 24.62 | 24.70 | 24.25 | 24.45 | 7,281,525 | -0.04(-0.14%) |
Mar 11, 2013 | 24.55 | 24.70 | 24.37 | 24.48 | 10,075,583 | -0.09(-0.37%) |
Mar 08, 2013 | 24.81 | 24.91 | 24.48 | 24.57 | 8,264,333 | -0.09(-0.39%) |
Mar 07, 2013 | 24.65 | 24.72 | 24.41 | 24.66 | 8,719,229 | +0.14(+0.59%) |
Mar 06, 2013 | 24.36 | 24.57 | 24.15 | 24.52 | 9,179,142 | +0.32(+1.32%) |
Mar 05, 2013 | 24.00 | 24.41 | 24.00 | 24.20 | 10,813,271 | +0.25(+1.02%) |
Mar 04, 2013 | 23.52 | 24.02 | 23.52 | 23.95 | 10,145,498 | +0.27(+1.16%) |
Mar 01, 2013 | 23.40 | 23.76 | 23.21 | 23.68 | 8,640,131 | +0.24(+1.02%) |
Feb 28, 2013 | 23.41 | 23.75 | 23.38 | 23.44 | 11,279,932 | +0.21(+0.90%) |
Feb 27, 2013 | 22.45 | 23.27 | 22.44 | 23.23 | 11,171,590 | +0.77(+3.43%) |
Feb 26, 2013 | 22.47 | 22.66 | 22.19 | 22.46 | 6,511,655 | +0.03(+0.13%) |
Feb 25, 2013 | 22.93 | 23.06 | 22.43 | 22.43 | 10,316,722 | -0.50(-2.18%) |
Feb 22, 2013 | 22.45 | 22.95 | 22.33 | 22.93 | 12,015,166 | +0.62(+2.78%) |
Feb 21, 2013 | 22.50 | 22.60 | 22.18 | 22.31 | 13,205,102 | -0.25(-1.09%) |
Feb 20, 2013 | 22.72 | 22.89 | 22.55 | 22.55 | 11,734,511 | -0.05(-0.20%) |
Feb 19, 2013 | 22.48 | 22.72 | 22.41 | 22.60 | 9,363,067 | +0.07(+0.31%) |
Feb 15, 2013 | 22.73 | 22.91 | 22.46 | 22.53 | 7,994,564 | -0.14(-0.62%) |
Feb 14, 2013 | 22.51 | 22.73 | 22.41 | 22.67 | 5,716,654 | +0.05(+0.22%) |
Feb 13, 2013 | 22.69 | 22.80 | 22.47 | 22.62 | 6,774,165 | -0.08(-0.35%) |
Feb 12, 2013 | 22.62 | 22.91 | 22.59 | 22.70 | 6,079,770 | +0.06(+0.27%) |
Feb 11, 2013 | 22.60 | 22.73 | 22.50 | 22.64 | 5,827,329 | +0.05(+0.22%) |
Feb 08, 2013 | 22.25 | 22.69 | 22.22 | 22.59 | 9,044,309 | +0.35(+1.57%) |
Feb 07, 2013 | 22.28 | 22.30 | 22.08 | 22.24 | 9,192,500 | -0.04(-0.18%) |
Feb 06, 2013 | 21.99 | 22.32 | 21.89 | 22.28 | 8,301,305 | +0.63(+2.91%) |
Feb 04, 2013 | 22.02 | 22.07 | 21.63 | 21.65 | 6,011,146 | -0.47(-2.12%) |