Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.98 | 26.04 | 25.77 | 25.94 | 3,651,300 | -0.11(-0.43%) |
Apr 29, 2013 | 25.99 | 26.08 | 25.83 | 26.05 | 2,717,997 | +0.16(+0.60%) |
Apr 26, 2013 | 25.91 | 25.96 | 25.82 | 25.90 | 3,329,472 | -0.04(-0.17%) |
Apr 25, 2013 | 25.86 | 25.94 | 25.72 | 25.94 | 4,555,987 | +0.10(+0.40%) |
Apr 24, 2013 | 26.05 | 26.11 | 25.79 | 25.84 | 3,966,223 | -0.22(-0.83%) |
Apr 23, 2013 | 25.93 | 26.05 | 25.72 | 26.05 | 5,079,200 | +0.21(+0.81%) |
Apr 22, 2013 | 25.84 | 25.87 | 25.68 | 25.84 | 3,449,289 | +0.01(+0.06%) |
Apr 19, 2013 | 25.58 | 25.91 | 25.50 | 25.83 | 5,332,067 | +0.36(+1.43%) |
Apr 18, 2013 | 25.51 | 25.62 | 25.36 | 25.47 | 3,609,346 | -0.01(-0.03%) |
Apr 17, 2013 | 25.58 | 25.63 | 25.37 | 25.47 | 2,475,835 | -0.17(-0.67%) |
Apr 16, 2013 | 25.29 | 25.65 | 25.20 | 25.64 | 3,798,134 | +0.49(+1.95%) |
Apr 15, 2013 | 25.72 | 25.80 | 25.15 | 25.15 | 5,218,632 | -0.61(-2.37%) |
Apr 12, 2013 | 25.73 | 25.98 | 25.73 | 25.76 | 3,728,439 | -0.01(-0.03%) |
Apr 11, 2013 | 25.89 | 25.93 | 25.70 | 25.77 | 4,916,473 | -0.09(-0.35%) |
Apr 10, 2013 | 25.65 | 25.87 | 25.63 | 25.86 | 3,369,371 | +0.31(+1.22%) |
Apr 09, 2013 | 25.50 | 25.61 | 25.38 | 25.55 | 5,771,449 | +0.13(+0.50%) |
Apr 08, 2013 | 25.32 | 25.46 | 24.97 | 25.42 | 7,164,283 | -0.16(-0.64%) |
Apr 05, 2013 | 25.43 | 25.70 | 25.41 | 25.58 | 4,587,951 | +0.01(+0.03%) |
Apr 04, 2013 | 25.62 | 25.86 | 25.49 | 25.58 | 5,552,500 | -0.10(-0.38%) |
Apr 03, 2013 | 25.84 | 25.99 | 25.67 | 25.67 | 4,679,538 | -0.21(-0.81%) |
Apr 02, 2013 | 26.10 | 26.13 | 25.79 | 25.88 | 5,179,485 | -0.13(-0.51%) |
Apr 01, 2013 | 25.80 | 26.07 | 25.80 | 26.02 | 5,771,823 | +0.05(+0.20%) |
Mar 28, 2013 | 25.88 | 26.09 | 25.86 | 25.96 | 5,313,263 | +0.12(+0.46%) |
Mar 27, 2013 | 25.80 | 25.90 | 25.64 | 25.85 | 5,797,055 | +0.01(+0.03%) |
Mar 26, 2013 | 25.96 | 26.30 | 25.79 | 25.84 | 7,826,581 | -0.01(-0.06%) |
Mar 25, 2013 | 25.75 | 25.90 | 25.65 | 25.85 | 5,625,602 | +0.09(+0.34%) |
Mar 22, 2013 | 25.46 | 25.78 | 25.45 | 25.76 | 5,756,287 | +0.34(+1.34%) |
Mar 21, 2013 | 25.43 | 25.53 | 25.33 | 25.42 | 3,543,137 | -0.07(-0.26%) |
Mar 20, 2013 | 25.43 | 25.53 | 25.35 | 25.49 | 5,255,115 | +0.08(+0.32%) |
Mar 19, 2013 | 24.97 | 25.48 | 24.97 | 25.41 | 9,106,679 | +0.47(+1.89%) |
Mar 18, 2013 | 24.85 | 25.04 | 24.79 | 24.94 | 4,701,242 | -0.06(-0.24%) |
Mar 15, 2013 | 24.83 | 25.01 | 24.77 | 25.00 | 5,423,177 | +0.06(+0.24%) |
Mar 14, 2013 | 24.94 | 24.99 | 24.80 | 24.94 | 4,734,622 | +0.01(+0.06%) |
Mar 13, 2013 | 24.80 | 24.94 | 24.72 | 24.92 | 3,582,936 | +0.12(+0.48%) |
Mar 12, 2013 | 24.76 | 24.81 | 24.54 | 24.80 | 4,900,892 | +0.01(+0.03%) |
Mar 11, 2013 | 24.41 | 24.90 | 24.40 | 24.80 | 6,920,594 | +0.24(+0.96%) |
Mar 08, 2013 | 24.21 | 24.63 | 24.16 | 24.56 | 7,441,664 | +0.44(+1.84%) |
Mar 07, 2013 | 24.22 | 24.30 | 24.01 | 24.12 | 3,852,685 | -0.12(-0.49%) |
Mar 06, 2013 | 24.24 | 24.27 | 24.08 | 24.24 | 5,039,970 | -0.01(-0.03%) |
Mar 05, 2013 | 24.24 | 24.32 | 24.07 | 24.24 | 5,503,503 | +0.04(+0.18%) |
Mar 04, 2013 | 23.96 | 24.36 | 23.91 | 24.20 | 4,907,702 | +0.22(+0.92%) |
Mar 01, 2013 | 23.73 | 23.98 | 23.59 | 23.98 | 6,197,063 | +0.24(+0.99%) |
Feb 28, 2013 | 23.79 | 23.90 | 23.72 | 23.74 | 4,282,640 | +0.01(+0.06%) |
Feb 27, 2013 | 23.49 | 23.78 | 23.48 | 23.73 | 4,354,382 | +0.19(+0.82%) |
Feb 26, 2013 | 23.67 | 23.70 | 23.45 | 23.53 | 5,712,385 | -0.08(-0.34%) |
Feb 25, 2013 | 24.21 | 24.26 | 23.62 | 23.62 | 7,047,348 | -0.56(-2.32%) |
Feb 22, 2013 | 24.10 | 24.18 | 24.05 | 24.18 | 4,852,420 | +0.07(+0.28%) |
Feb 21, 2013 | 23.98 | 24.21 | 23.97 | 24.11 | 5,739,677 | +0.10(+0.40%) |
Feb 20, 2013 | 23.87 | 24.13 | 23.82 | 24.01 | 5,950,248 | +0.18(+0.74%) |
Feb 19, 2013 | 23.65 | 23.92 | 23.65 | 23.84 | 5,090,067 | +0.16(+0.69%) |
Feb 15, 2013 | 23.65 | 23.81 | 23.59 | 23.67 | 4,201,950 | +0.03(+0.12%) |
Feb 14, 2013 | 23.42 | 23.73 | 23.41 | 23.65 | 6,133,282 | +0.18(+0.79%) |
Feb 13, 2013 | 23.36 | 23.52 | 23.34 | 23.46 | 4,211,443 | +0.16(+0.70%) |
Feb 12, 2013 | 23.33 | 23.40 | 23.16 | 23.30 | 3,297,750 | +0.00(+0.00%) |
Feb 11, 2013 | 23.36 | 23.49 | 23.30 | 23.30 | 2,472,341 | -0.04(-0.16%) |
Feb 08, 2013 | 23.27 | 23.34 | 23.17 | 23.34 | 3,291,113 | +0.06(+0.25%) |
Feb 07, 2013 | 23.18 | 23.33 | 23.16 | 23.28 | 3,688,423 | +0.07(+0.32%) |
Feb 06, 2013 | 23.07 | 23.24 | 22.98 | 23.20 | 9,420,694 | +0.15(+0.64%) |
Feb 04, 2013 | 23.14 | 23.82 | 22.61 | 23.05 | 13,878,984 | -0.63(-2.68%) |