Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.63 | 25.89 | 25.61 | 25.89 | 2,969,564 | +0.20(+0.77%) |
Apr 29, 2013 | 25.59 | 25.77 | 25.47 | 25.69 | 1,995,733 | +0.18(+0.73%) |
Apr 26, 2013 | 25.76 | 25.79 | 25.49 | 25.50 | 3,033,560 | -0.29(-1.13%) |
Apr 25, 2013 | 25.72 | 25.83 | 25.64 | 25.79 | 0 | +0.17(+0.67%) |
Apr 24, 2013 | 25.70 | 25.77 | 25.58 | 25.62 | 0 | -0.01(-0.03%) |
Apr 23, 2013 | 25.50 | 25.65 | 25.27 | 25.63 | 3,497,593 | +0.35(+1.38%) |
Apr 22, 2013 | 25.31 | 25.39 | 24.95 | 25.28 | 2,400,069 | +0.11(+0.45%) |
Apr 19, 2013 | 25.01 | 25.23 | 25.01 | 25.17 | 3,562,075 | +0.05(+0.20%) |
Apr 18, 2013 | 25.45 | 25.47 | 25.00 | 25.12 | 3,552,969 | -0.21(-0.84%) |
Apr 17, 2013 | 25.18 | 25.41 | 25.06 | 25.33 | 5,128,210 | -0.02(-0.08%) |
Apr 16, 2013 | 25.24 | 25.44 | 25.15 | 25.35 | 3,964,575 | +0.23(+0.91%) |
Apr 15, 2013 | 25.49 | 25.70 | 25.07 | 25.13 | 4,817,491 | -0.57(-2.21%) |
Apr 12, 2013 | 25.67 | 25.70 | 25.46 | 25.70 | 2,534,051 | +0.04(+0.14%) |
Apr 11, 2013 | 25.44 | 25.71 | 25.42 | 25.66 | 2,273,337 | +0.21(+0.81%) |
Apr 10, 2013 | 25.10 | 25.48 | 25.05 | 25.45 | 3,632,715 | +0.41(+1.65%) |
Apr 09, 2013 | 25.06 | 25.10 | 24.80 | 25.04 | 3,683,097 | +0.11(+0.46%) |
Apr 08, 2013 | 24.79 | 24.93 | 24.73 | 24.93 | 2,151,695 | +0.12(+0.49%) |
Apr 05, 2013 | 25.20 | 25.20 | 24.64 | 24.81 | 5,343,611 | -0.51(-2.02%) |
Apr 04, 2013 | 25.20 | 25.45 | 25.18 | 25.32 | 2,601,013 | +0.11(+0.42%) |
Apr 03, 2013 | 25.52 | 25.56 | 25.15 | 25.21 | 4,309,919 | -0.29(-1.14%) |
Apr 02, 2013 | 25.32 | 25.53 | 25.09 | 25.50 | 4,771,050 | +0.38(+1.53%) |
Apr 01, 2013 | 24.78 | 25.24 | 24.78 | 25.12 | 5,206,568 | +0.19(+0.77%) |
Mar 28, 2013 | 24.76 | 25.01 | 24.24 | 24.93 | 6,981,322 | +0.21(+0.86%) |
Mar 27, 2013 | 24.58 | 24.87 | 24.51 | 24.71 | 4,078,911 | -0.06(-0.23%) |
Mar 26, 2013 | 24.47 | 24.82 | 24.47 | 24.77 | 3,260,274 | +0.35(+1.43%) |
Mar 25, 2013 | 24.52 | 24.65 | 24.35 | 24.42 | 3,895,111 | -0.06(-0.26%) |
Mar 22, 2013 | 24.31 | 24.49 | 24.19 | 24.49 | 3,028,392 | +0.20(+0.82%) |
Mar 21, 2013 | 24.38 | 24.38 | 24.17 | 24.29 | 3,915,287 | -0.16(-0.67%) |
Mar 20, 2013 | 24.25 | 24.51 | 24.06 | 24.45 | 4,444,809 | +0.34(+1.42%) |
Mar 19, 2013 | 24.05 | 24.19 | 23.91 | 24.11 | 3,417,958 | +0.09(+0.37%) |
Mar 18, 2013 | 23.97 | 24.19 | 23.92 | 24.02 | 2,374,537 | -0.15(-0.60%) |
Mar 15, 2013 | 24.27 | 24.34 | 24.07 | 24.17 | 4,179,350 | -0.18(-0.76%) |
Mar 14, 2013 | 24.24 | 24.36 | 24.21 | 24.35 | 2,443,656 | +0.09(+0.38%) |
Mar 13, 2013 | 24.21 | 24.30 | 24.05 | 24.26 | 2,547,598 | +0.16(+0.68%) |
Mar 12, 2013 | 24.17 | 24.21 | 24.00 | 24.10 | 2,541,061 | -0.04(-0.18%) |
Mar 11, 2013 | 24.18 | 24.25 | 24.03 | 24.14 | 2,858,979 | -0.03(-0.12%) |
Mar 08, 2013 | 24.34 | 24.35 | 24.06 | 24.17 | 2,674,538 | -0.05(-0.21%) |
Mar 07, 2013 | 24.06 | 24.32 | 24.01 | 24.22 | 4,097,793 | +0.20(+0.84%) |
Mar 06, 2013 | 24.17 | 24.24 | 23.93 | 24.01 | 2,648,679 | -0.12(-0.49%) |
Mar 05, 2013 | 23.95 | 24.17 | 23.89 | 24.13 | 3,169,263 | +0.30(+1.27%) |
Mar 04, 2013 | 23.56 | 23.85 | 23.48 | 23.83 | 3,393,237 | +0.12(+0.49%) |
Mar 01, 2013 | 23.27 | 23.75 | 23.27 | 23.71 | 4,178,497 | +0.17(+0.74%) |
Feb 28, 2013 | 23.57 | 23.69 | 23.51 | 23.54 | 4,535,411 | -0.05(-0.20%) |
Feb 27, 2013 | 23.43 | 23.63 | 23.40 | 23.58 | 5,103,155 | +0.13(+0.55%) |
Feb 26, 2013 | 23.63 | 23.78 | 23.38 | 23.46 | 4,952,115 | -0.01(-0.06%) |
Feb 25, 2013 | 23.74 | 23.87 | 23.46 | 23.47 | 4,283,794 | -0.08(-0.33%) |
Feb 22, 2013 | 23.55 | 23.64 | 23.43 | 23.55 | 3,366,979 | +0.08(+0.33%) |
Feb 21, 2013 | 23.92 | 23.93 | 23.37 | 23.47 | 5,407,775 | -0.50(-2.08%) |
Feb 20, 2013 | 24.15 | 24.21 | 23.95 | 23.97 | 2,908,186 | -0.16(-0.65%) |
Feb 19, 2013 | 24.14 | 24.14 | 23.99 | 24.12 | 3,225,653 | -0.03(-0.12%) |
Feb 15, 2013 | 23.93 | 24.17 | 23.92 | 24.15 | 4,484,009 | +0.18(+0.74%) |
Feb 14, 2013 | 23.80 | 23.97 | 23.72 | 23.97 | 2,762,461 | +0.14(+0.57%) |
Feb 13, 2013 | 23.60 | 23.92 | 23.60 | 23.84 | 2,420,927 | +0.06(+0.27%) |
Feb 12, 2013 | 23.66 | 23.81 | 23.60 | 23.78 | 2,739,127 | +0.09(+0.36%) |
Feb 11, 2013 | 23.66 | 23.73 | 23.54 | 23.69 | 2,635,824 | +0.00(+0.00%) |
Feb 08, 2013 | 23.70 | 23.89 | 23.60 | 23.69 | 2,879,223 | +0.07(+0.30%) |
Feb 07, 2013 | 23.62 | 23.73 | 23.41 | 23.62 | 3,709,606 | -0.04(-0.15%) |
Feb 06, 2013 | 23.67 | 23.76 | 23.48 | 23.65 | 5,506,403 | +0.40(+1.71%) |
Feb 04, 2013 | 23.43 | 23.56 | 23.19 | 23.26 | 4,012,854 | -0.11(-0.46%) |