Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.01 | 27.06 | 26.89 | 26.94 | 32,970 | +0.02(+0.08%) |
Apr 29, 2013 | 27.06 | 27.06 | 26.92 | 26.92 | 21,812 | -0.06(-0.24%) |
Apr 26, 2013 | 26.96 | 27.00 | 26.78 | 26.98 | 146,365 | +0.20(+0.74%) |
Apr 25, 2013 | 26.76 | 26.79 | 26.75 | 26.78 | 33,576 | -0.09(-0.35%) |
Apr 24, 2013 | 26.82 | 26.88 | 26.79 | 26.88 | 39,632 | +0.07(+0.25%) |
Apr 23, 2013 | 27.00 | 27.00 | 26.81 | 26.81 | 118,797 | -0.09(-0.34%) |
Apr 22, 2013 | 26.90 | 26.96 | 26.86 | 26.90 | 156,069 | +0.03(+0.11%) |
Apr 19, 2013 | 26.89 | 26.89 | 26.85 | 26.87 | 8,801 | -0.07(-0.27%) |
Apr 18, 2013 | 26.89 | 26.95 | 26.86 | 26.94 | 14,225 | +0.08(+0.30%) |
Apr 17, 2013 | 26.80 | 26.98 | 26.80 | 26.86 | 71,501 | +0.15(+0.58%) |
Apr 16, 2013 | 26.70 | 26.82 | 26.70 | 26.71 | 42,118 | -0.20(-0.75%) |
Apr 15, 2013 | 26.74 | 26.91 | 26.72 | 26.91 | 64,116 | +0.21(+0.77%) |
Apr 12, 2013 | 26.55 | 26.70 | 26.54 | 26.70 | 27,985 | +0.36(+1.35%) |
Apr 11, 2013 | 26.36 | 26.41 | 26.34 | 26.35 | 7,028 | +0.03(+0.11%) |
Apr 10, 2013 | 26.45 | 26.45 | 26.30 | 26.32 | 32,205 | -0.29(-1.11%) |
Apr 09, 2013 | 26.73 | 26.74 | 26.61 | 26.61 | 16,825 | -0.08(-0.28%) |
Apr 08, 2013 | 26.80 | 26.86 | 26.67 | 26.69 | 41,602 | -0.16(-0.60%) |
Apr 05, 2013 | 26.92 | 26.98 | 26.84 | 26.85 | 81,621 | +0.46(+1.75%) |
Apr 04, 2013 | 26.29 | 26.40 | 26.25 | 26.39 | 248,486 | +0.22(+0.82%) |
Apr 03, 2013 | 26.00 | 26.18 | 26.00 | 26.17 | 15,943 | +0.25(+0.95%) |
Apr 02, 2013 | 25.95 | 25.96 | 25.90 | 25.93 | 63,494 | -0.07(-0.28%) |
Apr 01, 2013 | 25.85 | 26.02 | 25.85 | 26.00 | 9,505 | +0.14(+0.53%) |
Mar 28, 2013 | 25.89 | 25.92 | 25.85 | 25.86 | 15,199 | -0.08(-0.31%) |
Mar 27, 2013 | 25.92 | 25.98 | 25.92 | 25.94 | 17,133 | +0.17(+0.67%) |
Mar 26, 2013 | 25.63 | 25.79 | 25.63 | 25.77 | 25,692 | +0.05(+0.18%) |
Mar 25, 2013 | 25.63 | 25.82 | 25.63 | 25.72 | 25,865 | -0.02(-0.09%) |
Mar 22, 2013 | 25.66 | 25.76 | 25.65 | 25.74 | 104,519 | +0.09(+0.36%) |
Mar 21, 2013 | 25.63 | 25.69 | 25.60 | 25.65 | 14,687 | +0.14(+0.55%) |
Mar 20, 2013 | 25.59 | 25.60 | 25.50 | 25.51 | 5,717 | -0.27(-1.05%) |
Mar 19, 2013 | 25.65 | 25.83 | 25.65 | 25.78 | 8,994 | +0.19(+0.76%) |
Mar 18, 2013 | 25.62 | 25.63 | 25.51 | 25.59 | 12,108 | +0.19(+0.74%) |
Mar 15, 2013 | 25.30 | 25.41 | 25.30 | 25.40 | 20,922 | +0.10(+0.40%) |
Mar 14, 2013 | 25.23 | 25.34 | 25.23 | 25.30 | 32,980 | -0.07(-0.28%) |
Mar 13, 2013 | 25.34 | 25.39 | 25.25 | 25.37 | 4,128 | -0.02(-0.06%) |
Mar 12, 2013 | 25.32 | 25.40 | 25.32 | 25.39 | 8,264 | +0.16(+0.63%) |
Mar 11, 2013 | 25.28 | 25.28 | 25.20 | 25.23 | 17,051 | +0.02(+0.06%) |
Mar 08, 2013 | 25.22 | 25.26 | 25.19 | 25.21 | 46,418 | -0.24(-0.95%) |
Mar 07, 2013 | 25.52 | 25.54 | 25.44 | 25.45 | 3,815 | -0.18(-0.69%) |
Mar 06, 2013 | 25.66 | 25.74 | 25.63 | 25.63 | 14,982 | -0.22(-0.86%) |
Mar 05, 2013 | 25.88 | 25.89 | 25.80 | 25.85 | 38,369 | -0.06(-0.24%) |
Mar 04, 2013 | 26.02 | 26.02 | 25.91 | 25.91 | 47,620 | -0.09(-0.35%) |
Mar 01, 2013 | 26.07 | 26.07 | 25.99 | 26.00 | 71,254 | +0.11(+0.41%) |
Feb 28, 2013 | 25.90 | 25.90 | 25.82 | 25.90 | 43,947 | +0.06(+0.22%) |
Feb 27, 2013 | 26.06 | 26.06 | 25.81 | 25.84 | 57,892 | -0.11(-0.43%) |
Feb 26, 2013 | 25.99 | 26.09 | 25.94 | 25.95 | 16,066 | +0.34(+1.33%) |
Feb 22, 2013 | 25.59 | 25.66 | 25.58 | 25.61 | 9,122 | +0.03(+0.12%) |
Feb 21, 2013 | 25.56 | 25.64 | 25.56 | 25.58 | 198,814 | +0.14(+0.55%) |
Feb 20, 2013 | 25.33 | 25.45 | 25.33 | 25.44 | 111,285 | +0.04(+0.16%) |
Feb 19, 2013 | 25.57 | 25.57 | 25.38 | 25.40 | 27,754 | -0.08(-0.31%) |
Feb 15, 2013 | 25.51 | 25.52 | 25.40 | 25.48 | 65,535 | -0.09(-0.35%) |
Feb 14, 2013 | 25.42 | 25.60 | 25.42 | 25.57 | 16,834 | +0.20(+0.77%) |
Feb 13, 2013 | 25.32 | 25.43 | 25.31 | 25.37 | 15,457 | -0.17(-0.68%) |
Feb 12, 2013 | 25.54 | 25.59 | 25.49 | 25.55 | 26,430 | -0.06(-0.24%) |
Feb 11, 2013 | 25.59 | 25.66 | 25.57 | 25.61 | 24,761 | +0.01(+0.04%) |
Feb 08, 2013 | 25.53 | 25.60 | 25.50 | 25.60 | 64,214 | +0.06(+0.22%) |
Feb 07, 2013 | 25.68 | 25.68 | 25.54 | 25.54 | 5,236 | -0.04(-0.15%) |
Feb 06, 2013 | 25.51 | 25.58 | 25.45 | 25.58 | 32,969 | -0.01(-0.03%) |
Feb 04, 2013 | 25.52 | 25.62 | 25.46 | 25.59 | 69,474 | +0.28(+1.11%) |