Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.78 | 26.43 | 25.68 | 26.25 | 194,830 | +0.54(+2.10%) |
Apr 29, 2013 | 25.65 | 25.74 | 25.54 | 25.71 | 87,693 | +0.06(+0.23%) |
Apr 26, 2013 | 25.52 | 25.73 | 25.46 | 25.65 | 142,727 | +0.15(+0.59%) |
Apr 25, 2013 | 25.83 | 25.93 | 25.40 | 25.50 | 255,683 | -0.29(-1.12%) |
Apr 24, 2013 | 25.63 | 25.85 | 25.50 | 25.79 | 130,844 | +0.41(+1.62%) |
Apr 23, 2013 | 25.15 | 25.49 | 25.15 | 25.38 | 95,513 | +0.20(+0.79%) |
Apr 22, 2013 | 25.39 | 25.39 | 25.11 | 25.18 | 442,925 | -0.09(-0.36%) |
Apr 19, 2013 | 25.89 | 25.89 | 25.11 | 25.27 | 229,783 | -0.49(-1.90%) |
Apr 18, 2013 | 25.54 | 25.94 | 25.42 | 25.76 | 286,307 | +0.34(+1.34%) |
Apr 17, 2013 | 25.17 | 25.48 | 25.10 | 25.42 | 224,507 | +0.25(+0.99%) |
Apr 16, 2013 | 25.10 | 25.36 | 25.00 | 25.17 | 289,849 | +0.19(+0.76%) |
Apr 15, 2013 | 25.14 | 25.44 | 24.90 | 24.98 | 367,606 | -0.44(-1.73%) |
Apr 12, 2013 | 25.65 | 25.65 | 25.28 | 25.42 | 278,202 | -0.32(-1.24%) |
Apr 11, 2013 | 25.81 | 25.93 | 25.56 | 25.74 | 255,001 | +0.01(+0.04%) |
Apr 10, 2013 | 25.55 | 25.86 | 25.45 | 25.73 | 251,793 | +0.28(+1.10%) |
Apr 09, 2013 | 25.76 | 25.89 | 25.36 | 25.45 | 675,564 | -0.32(-1.24%) |
Apr 08, 2013 | 26.00 | 26.09 | 25.69 | 25.77 | 207,168 | -0.17(-0.66%) |
Apr 05, 2013 | 25.68 | 26.00 | 25.58 | 25.94 | 335,439 | +0.01(+0.04%) |
Apr 04, 2013 | 26.11 | 26.22 | 25.70 | 25.93 | 236,051 | -0.29(-1.11%) |
Apr 03, 2013 | 26.35 | 26.67 | 26.11 | 26.22 | 295,454 | -0.19(-0.72%) |
Apr 02, 2013 | 26.36 | 26.68 | 26.36 | 26.41 | 146,565 | +0.02(+0.08%) |
Apr 01, 2013 | 26.39 | 26.46 | 26.22 | 26.39 | 110,930 | +0.11(+0.42%) |
Mar 28, 2013 | 26.28 | 26.28 | 26.28 | 0 | +0.01(+0.04%) | |
Mar 27, 2013 | 26.29 | 26.38 | 25.93 | 26.27 | 185,315 | +0.06(+0.23%) |
Mar 26, 2013 | 26.14 | 26.35 | 25.90 | 26.21 | 156,397 | +0.06(+0.23%) |
Mar 25, 2013 | 26.00 | 26.25 | 25.97 | 26.15 | 200,298 | +0.25(+0.97%) |
Mar 22, 2013 | 25.76 | 25.95 | 25.52 | 25.90 | 304,199 | +0.15(+0.58%) |
Mar 21, 2013 | 25.69 | 26.01 | 25.62 | 25.75 | 203,037 | +0.06(+0.23%) |
Mar 20, 2013 | 25.90 | 25.92 | 25.55 | 25.69 | 241,942 | -0.21(-0.81%) |
Mar 19, 2013 | 25.79 | 25.92 | 25.62 | 25.90 | 258,090 | +0.10(+0.39%) |
Mar 18, 2013 | 26.00 | 26.00 | 25.73 | 25.80 | 133,793 | -0.23(-0.88%) |
Mar 15, 2013 | 25.71 | 26.06 | 25.68 | 26.03 | 347,950 | +0.27(+1.05%) |
Mar 14, 2013 | 25.91 | 26.02 | 25.59 | 25.76 | 184,435 | -0.24(-0.92%) |
Mar 13, 2013 | 26.05 | 26.05 | 25.77 | 26.00 | 204,266 | +0.00(+0.00%) |
Mar 12, 2013 | 25.95 | 26.04 | 25.75 | 26.00 | 152,721 | -0.05(-0.19%) |
Mar 11, 2013 | 25.79 | 26.06 | 25.70 | 26.05 | 241,843 | +0.31(+1.20%) |
Mar 08, 2013 | 26.10 | 26.10 | 25.66 | 25.74 | 344,604 | -0.26(-1.00%) |
Mar 07, 2013 | 26.16 | 26.23 | 25.91 | 26.00 | 378,084 | +0.09(+0.35%) |
Mar 06, 2013 | 26.49 | 26.49 | 25.77 | 25.91 | 844,628 | +0.16(+0.62%) |
Mar 05, 2013 | 25.40 | 25.91 | 25.34 | 25.75 | 342,630 | +0.45(+1.78%) |
Mar 04, 2013 | 25.15 | 25.40 | 25.05 | 25.30 | 332,150 | +0.25(+1.00%) |
Mar 01, 2013 | 25.20 | 25.32 | 24.98 | 25.05 | 277,742 | -0.15(-0.60%) |
Feb 28, 2013 | 25.25 | 25.25 | 25.02 | 25.20 | 549,599 | +0.00(+0.00%) |
Feb 27, 2013 | 25.00 | 25.25 | 24.97 | 25.20 | 420,476 | +0.25(+1.00%) |
Feb 26, 2013 | 25.43 | 25.43 | 24.58 | 24.95 | 255,600 | -0.25(-0.99%) |
Feb 22, 2013 | 24.85 | 25.29 | 24.83 | 25.20 | 359,532 | +0.38(+1.53%) |
Feb 21, 2013 | 25.74 | 25.74 | 24.57 | 24.82 | 1,075,893 | -1.56(-5.91%) |
Feb 20, 2013 | 26.55 | 26.70 | 26.21 | 26.38 | 220,836 | -0.25(-0.94%) |
Feb 19, 2013 | 26.43 | 26.93 | 26.36 | 26.63 | 231,448 | +0.38(+1.45%) |
Feb 15, 2013 | 26.25 | 26.25 | 26.25 | 0 | +0.25(+0.96%) | |
Feb 14, 2013 | 25.60 | 26.00 | 25.41 | 26.00 | 261,021 | +0.35(+1.36%) |
Feb 13, 2013 | 25.38 | 25.79 | 25.38 | 25.65 | 195,613 | +0.15(+0.59%) |
Feb 12, 2013 | 25.68 | 25.73 | 25.36 | 25.50 | 190,894 | -0.11(-0.43%) |
Feb 11, 2013 | 26.09 | 26.09 | 25.36 | 25.61 | 202,196 | -0.50(-1.91%) |
Feb 08, 2013 | 25.87 | 26.19 | 25.71 | 26.11 | 205,875 | +0.44(+1.71%) |
Feb 07, 2013 | 25.64 | 25.85 | 25.58 | 25.67 | 185,211 | +0.14(+0.55%) |
Feb 06, 2013 | 25.30 | 25.69 | 25.30 | 25.53 | 320,183 | +0.71(+2.86%) |
Feb 04, 2013 | 25.16 | 25.16 | 24.60 | 24.82 | 181,075 | -0.19(-0.76%) |