Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.50 | 27.64 | 27.27 | 27.45 | 91,016 | -0.05(-0.18%) |
Apr 29, 2013 | 27.09 | 27.50 | 26.86 | 27.50 | 87,411 | +0.65(+2.42%) |
Apr 26, 2013 | 27.00 | 26.92 | 26.54 | 26.85 | 51,461 | +0.05(+0.19%) |
Apr 25, 2013 | 26.80 | 27.05 | 26.66 | 26.80 | 103,720 | +0.14(+0.53%) |
Apr 24, 2013 | 26.42 | 26.76 | 26.42 | 26.66 | 71,187 | +0.15(+0.57%) |
Apr 23, 2013 | 26.58 | 26.59 | 26.31 | 26.51 | 68,903 | +0.04(+0.15%) |
Apr 22, 2013 | 26.22 | 26.53 | 26.07 | 26.47 | 93,159 | +0.27(+1.03%) |
Apr 19, 2013 | 26.54 | 26.69 | 25.65 | 26.20 | 71,015 | +0.27(+1.04%) |
Apr 18, 2013 | 25.37 | 26.00 | 25.34 | 25.93 | 120,126 | +0.57(+2.25%) |
Apr 17, 2013 | 25.00 | 25.50 | 24.92 | 25.36 | 92,904 | +0.35(+1.40%) |
Apr 16, 2013 | 24.91 | 25.11 | 24.43 | 25.01 | 82,672 | +0.27(+1.09%) |
Apr 15, 2013 | 24.99 | 25.26 | 24.73 | 24.74 | 88,119 | -0.19(-0.76%) |
Apr 12, 2013 | 24.90 | 25.07 | 24.70 | 24.93 | 51,681 | +0.10(+0.40%) |
Apr 11, 2013 | 24.75 | 24.99 | 24.69 | 24.83 | 59,897 | +0.01(+0.04%) |
Apr 10, 2013 | 24.77 | 25.05 | 24.26 | 24.82 | 109,101 | -0.09(-0.36%) |
Apr 09, 2013 | 25.47 | 25.47 | 24.90 | 24.91 | 81,440 | -0.31(-1.23%) |
Apr 08, 2013 | 25.08 | 25.44 | 25.04 | 25.22 | 66,707 | -0.15(-0.59%) |
Apr 05, 2013 | 24.00 | 25.44 | 24.00 | 25.37 | 74,815 | +1.04(+4.27%) |
Apr 04, 2013 | 23.70 | 24.45 | 23.67 | 24.33 | 96,198 | +0.47(+1.97%) |
Apr 03, 2013 | 24.50 | 24.64 | 23.63 | 23.86 | 248,841 | -0.63(-2.57%) |
Apr 02, 2013 | 25.10 | 25.19 | 24.44 | 24.49 | 136,454 | -0.23(-0.93%) |
Apr 01, 2013 | 25.20 | 25.32 | 24.64 | 24.72 | 129,961 | -0.40(-1.59%) |
Mar 28, 2013 | 25.26 | 25.41 | 25.12 | 25.12 | 115,966 | -0.13(-0.51%) |
Mar 27, 2013 | 25.44 | 25.68 | 25.20 | 25.25 | 99,974 | -0.16(-0.63%) |
Mar 26, 2013 | 26.01 | 26.01 | 25.36 | 25.41 | 140,293 | -0.55(-2.12%) |
Mar 25, 2013 | 26.57 | 26.57 | 25.94 | 25.96 | 130,791 | -0.62(-2.33%) |
Mar 22, 2013 | 26.29 | 26.75 | 26.26 | 26.58 | 217,849 | +0.29(+1.10%) |
Mar 21, 2013 | 25.44 | 26.30 | 25.34 | 26.29 | 512,128 | +0.01(+0.04%) |
Mar 20, 2013 | 26.21 | 26.30 | 25.91 | 26.28 | 90,711 | +0.37(+1.43%) |
Mar 19, 2013 | 26.45 | 26.45 | 25.90 | 25.91 | 73,720 | -0.27(-1.03%) |
Mar 18, 2013 | 26.35 | 26.50 | 26.03 | 26.18 | 58,478 | -0.17(-0.65%) |
Mar 15, 2013 | 26.00 | 26.69 | 26.00 | 26.35 | 86,154 | -0.05(-0.19%) |
Mar 14, 2013 | 26.49 | 26.49 | 26.03 | 26.40 | 59,370 | -0.09(-0.34%) |
Mar 13, 2013 | 25.88 | 26.50 | 25.88 | 26.49 | 99,370 | +0.59(+2.28%) |
Mar 12, 2013 | 26.24 | 26.71 | 25.84 | 25.90 | 83,678 | -0.28(-1.07%) |
Mar 11, 2013 | 26.11 | 26.24 | 25.72 | 26.18 | 64,304 | +0.16(+0.61%) |
Mar 08, 2013 | 25.67 | 26.20 | 25.62 | 26.02 | 52,167 | +0.42(+1.64%) |
Mar 07, 2013 | 26.26 | 26.44 | 25.50 | 25.60 | 92,723 | -0.56(-2.14%) |
Mar 06, 2013 | 26.64 | 26.65 | 26.11 | 26.16 | 69,276 | -0.44(-1.65%) |
Mar 05, 2013 | 26.50 | 26.75 | 26.30 | 26.60 | 129,342 | +0.30(+1.14%) |
Mar 04, 2013 | 25.78 | 26.40 | 25.76 | 26.30 | 78,743 | +0.55(+2.14%) |
Mar 01, 2013 | 25.60 | 25.83 | 25.20 | 25.75 | 44,462 | +0.19(+0.74%) |
Feb 28, 2013 | 25.32 | 25.80 | 25.25 | 25.56 | 77,667 | +0.33(+1.31%) |
Feb 27, 2013 | 25.18 | 25.66 | 25.06 | 25.23 | 126,262 | +0.18(+0.72%) |
Feb 26, 2013 | 26.99 | 26.99 | 24.65 | 25.05 | 187,643 | -1.75(-6.53%) |
Feb 25, 2013 | 26.40 | 26.85 | 26.11 | 26.80 | 92,571 | +0.41(+1.55%) |
Feb 22, 2013 | 26.04 | 26.80 | 26.00 | 26.39 | 109,966 | +0.42(+1.62%) |
Feb 21, 2013 | 25.90 | 26.10 | 25.51 | 25.97 | 128,037 | +0.03(+0.12%) |
Feb 20, 2013 | 26.00 | 26.06 | 25.77 | 25.94 | 109,309 | +0.16(+0.62%) |
Feb 19, 2013 | 25.95 | 25.95 | 25.51 | 25.78 | 104,467 | +0.33(+1.30%) |
Feb 15, 2013 | 25.35 | 25.90 | 25.35 | 25.45 | 124,501 | +0.11(+0.43%) |
Feb 14, 2013 | 25.91 | 25.98 | 25.25 | 25.34 | 81,672 | -0.35(-1.36%) |
Feb 13, 2013 | 25.28 | 25.69 | 25.00 | 25.69 | 117,019 | +0.45(+1.78%) |
Feb 12, 2013 | 25.08 | 25.25 | 25.06 | 25.24 | 72,052 | +0.08(+0.32%) |
Feb 11, 2013 | 25.28 | 25.28 | 25.08 | 25.16 | 95,931 | +0.08(+0.32%) |
Feb 08, 2013 | 25.00 | 25.10 | 24.86 | 25.08 | 65,833 | +0.18(+0.72%) |
Feb 07, 2013 | 25.00 | 25.08 | 24.58 | 24.90 | 128,678 | -0.10(-0.40%) |
Feb 06, 2013 | 25.00 | 25.23 | 24.92 | 25.00 | 215,327 | +0.05(+0.20%) |
Feb 04, 2013 | 24.93 | 25.10 | 24.59 | 24.95 | 121,752 | -0.03(-0.12%) |