Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.84 | 26.39 | 25.75 | 26.36 | 358,493 | +0.60(+2.33%) |
Apr 29, 2013 | 25.55 | 25.86 | 25.43 | 25.76 | 150,661 | +0.33(+1.32%) |
Apr 26, 2013 | 25.58 | 25.61 | 25.28 | 25.42 | 186,271 | -0.19(-0.73%) |
Apr 25, 2013 | 25.38 | 25.87 | 25.34 | 25.61 | 142,510 | +0.26(+1.01%) |
Apr 24, 2013 | 24.98 | 25.48 | 24.78 | 25.35 | 229,336 | +0.23(+0.93%) |
Apr 23, 2013 | 25.10 | 25.20 | 24.79 | 25.12 | 216,431 | +0.20(+0.81%) |
Apr 22, 2013 | 24.84 | 24.96 | 24.36 | 24.92 | 158,795 | +0.16(+0.66%) |
Apr 19, 2013 | 24.55 | 24.90 | 24.46 | 24.75 | 158,742 | +0.24(+0.98%) |
Apr 18, 2013 | 24.78 | 24.82 | 24.28 | 24.51 | 306,284 | -0.16(-0.66%) |
Apr 17, 2013 | 24.94 | 25.01 | 24.49 | 24.68 | 238,706 | -0.49(-1.95%) |
Apr 16, 2013 | 25.16 | 25.20 | 24.86 | 25.17 | 180,915 | +0.23(+0.90%) |
Apr 15, 2013 | 25.54 | 25.57 | 24.82 | 24.94 | 504,864 | -0.68(-2.64%) |
Apr 12, 2013 | 25.66 | 25.76 | 25.43 | 25.62 | 216,312 | -0.16(-0.60%) |
Apr 11, 2013 | 25.66 | 25.80 | 25.57 | 25.77 | 271,290 | +0.10(+0.39%) |
Apr 10, 2013 | 25.36 | 25.73 | 25.15 | 25.67 | 223,631 | +0.39(+1.54%) |
Apr 09, 2013 | 25.23 | 25.39 | 24.96 | 25.28 | 183,330 | +0.11(+0.43%) |
Apr 08, 2013 | 24.82 | 25.18 | 24.75 | 25.17 | 97,073 | +0.27(+1.09%) |
Apr 05, 2013 | 24.87 | 25.06 | 24.72 | 24.90 | 483,642 | -0.25(-0.98%) |
Apr 04, 2013 | 24.78 | 25.15 | 24.72 | 25.15 | 263,291 | +0.39(+1.56%) |
Apr 03, 2013 | 25.09 | 25.20 | 24.72 | 24.76 | 256,895 | -0.32(-1.26%) |
Apr 02, 2013 | 25.48 | 25.54 | 25.01 | 25.08 | 193,867 | -0.28(-1.10%) |
Apr 01, 2013 | 25.92 | 26.06 | 25.25 | 25.36 | 167,868 | -0.57(-2.21%) |
Mar 28, 2013 | 26.07 | 26.11 | 25.77 | 25.93 | 227,646 | -0.08(-0.30%) |
Mar 27, 2013 | 25.97 | 26.10 | 25.81 | 26.01 | 142,401 | -0.09(-0.36%) |
Mar 26, 2013 | 26.39 | 26.42 | 25.98 | 26.10 | 275,204 | -0.19(-0.71%) |
Mar 25, 2013 | 26.45 | 26.59 | 26.14 | 26.29 | 218,163 | -0.15(-0.59%) |
Mar 22, 2013 | 26.29 | 26.45 | 26.11 | 26.44 | 259,881 | +0.23(+0.89%) |
Mar 21, 2013 | 26.39 | 26.59 | 25.97 | 26.21 | 159,965 | -0.37(-1.40%) |
Mar 20, 2013 | 26.61 | 26.62 | 26.42 | 26.58 | 107,585 | +0.06(+0.23%) |
Mar 19, 2013 | 26.73 | 26.73 | 26.28 | 26.52 | 400,267 | -0.09(-0.35%) |
Mar 18, 2013 | 26.17 | 26.69 | 26.08 | 26.61 | 705,280 | +0.24(+0.91%) |
Mar 15, 2013 | 26.63 | 26.73 | 26.35 | 26.37 | 369,843 | -0.25(-0.93%) |
Mar 14, 2013 | 26.52 | 26.62 | 26.35 | 26.62 | 159,459 | +0.16(+0.61%) |
Mar 13, 2013 | 26.39 | 26.48 | 26.19 | 26.46 | 85,373 | +0.08(+0.29%) |
Mar 12, 2013 | 26.46 | 26.59 | 26.27 | 26.38 | 134,215 | -0.14(-0.52%) |
Mar 11, 2013 | 26.38 | 26.63 | 26.32 | 26.52 | 115,092 | -0.06(-0.23%) |
Mar 08, 2013 | 26.59 | 26.59 | 26.28 | 26.58 | 146,686 | +0.22(+0.85%) |
Mar 07, 2013 | 26.40 | 26.52 | 26.22 | 26.35 | 122,239 | -0.04(-0.15%) |
Mar 06, 2013 | 26.39 | 26.68 | 26.22 | 26.39 | 209,920 | +0.06(+0.24%) |
Mar 05, 2013 | 26.05 | 26.53 | 26.05 | 26.33 | 266,618 | +0.39(+1.49%) |
Mar 04, 2013 | 26.22 | 26.22 | 25.86 | 25.94 | 238,037 | -0.33(-1.27%) |
Mar 01, 2013 | 26.11 | 26.39 | 25.91 | 26.28 | 355,645 | -0.05(-0.21%) |
Feb 28, 2013 | 26.31 | 26.55 | 26.14 | 26.33 | 438,477 | +0.01(+0.03%) |
Feb 27, 2013 | 26.32 | 26.58 | 26.20 | 26.32 | 287,455 | +0.03(+0.12%) |
Feb 26, 2013 | 26.25 | 26.68 | 26.12 | 26.29 | 621,138 | +0.20(+0.77%) |
Feb 25, 2013 | 26.54 | 26.64 | 26.05 | 26.09 | 662,730 | -0.38(-1.43%) |
Feb 22, 2013 | 26.87 | 27.00 | 26.36 | 26.47 | 698,144 | -0.18(-0.67%) |
Feb 21, 2013 | 26.32 | 26.80 | 24.30 | 26.65 | 1,184,059 | -0.77(-2.82%) |
Feb 20, 2013 | 28.06 | 28.08 | 27.41 | 27.42 | 289,716 | -0.67(-2.39%) |
Feb 19, 2013 | 27.93 | 28.13 | 27.93 | 28.09 | 331,541 | +0.18(+0.64%) |
Feb 15, 2013 | 27.76 | 28.19 | 27.62 | 27.92 | 444,040 | +0.28(+1.01%) |
Feb 14, 2013 | 27.50 | 27.75 | 27.50 | 27.64 | 158,281 | +0.02(+0.06%) |
Feb 13, 2013 | 27.72 | 27.87 | 27.44 | 27.62 | 207,188 | -0.02(-0.06%) |
Feb 12, 2013 | 27.35 | 27.73 | 27.22 | 27.64 | 140,041 | +0.30(+1.10%) |
Feb 11, 2013 | 27.30 | 27.46 | 27.21 | 27.34 | 202,492 | -0.01(-0.03%) |
Feb 08, 2013 | 27.19 | 27.44 | 27.00 | 27.34 | 150,098 | +0.24(+0.88%) |
Feb 07, 2013 | 27.24 | 27.24 | 26.82 | 27.10 | 67,220 | -0.18(-0.65%) |
Feb 06, 2013 | 27.00 | 27.29 | 26.84 | 27.28 | 133,205 | +0.35(+1.29%) |
Feb 04, 2013 | 27.05 | 27.18 | 26.74 | 26.93 | 138,898 | -0.32(-1.19%) |