Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.02 | 28.52 | 25.82 | 28.37 | 1,959,051 | +2.03(+7.69%) |
Apr 29, 2013 | 26.64 | 26.72 | 26.21 | 26.35 | 431,578 | -0.08(-0.31%) |
Apr 26, 2013 | 26.46 | 26.50 | 26.26 | 26.43 | 357,904 | +0.01(+0.06%) |
Apr 25, 2013 | 26.29 | 26.44 | 26.24 | 26.42 | 271,439 | +0.19(+0.72%) |
Apr 24, 2013 | 26.29 | 26.42 | 26.17 | 26.23 | 259,729 | -0.18(-0.68%) |
Apr 23, 2013 | 26.49 | 26.49 | 26.14 | 26.41 | 315,517 | +0.06(+0.24%) |
Apr 22, 2013 | 26.28 | 26.35 | 26.06 | 26.34 | 298,090 | +0.10(+0.37%) |
Apr 19, 2013 | 25.79 | 26.25 | 25.79 | 26.25 | 190,028 | +0.44(+1.70%) |
Apr 18, 2013 | 26.05 | 26.27 | 25.55 | 25.81 | 631,478 | -0.41(-1.58%) |
Apr 17, 2013 | 26.42 | 26.51 | 26.04 | 26.22 | 500,334 | -0.19(-0.74%) |
Apr 16, 2013 | 26.15 | 26.55 | 26.08 | 26.42 | 316,544 | +0.40(+1.53%) |
Apr 15, 2013 | 26.39 | 26.39 | 25.91 | 26.02 | 639,899 | -0.42(-1.60%) |
Apr 12, 2013 | 26.34 | 26.55 | 26.26 | 26.44 | 235,726 | -0.04(-0.15%) |
Apr 11, 2013 | 26.19 | 26.51 | 26.19 | 26.48 | 298,863 | +0.27(+1.02%) |
Apr 10, 2013 | 26.06 | 26.26 | 25.80 | 26.21 | 298,195 | +0.37(+1.45%) |
Apr 09, 2013 | 26.00 | 26.00 | 25.69 | 25.84 | 188,890 | -0.10(-0.39%) |
Apr 08, 2013 | 25.95 | 25.97 | 25.78 | 25.94 | 179,996 | +0.07(+0.28%) |
Apr 05, 2013 | 25.31 | 26.08 | 25.12 | 25.87 | 452,794 | +0.32(+1.26%) |
Apr 04, 2013 | 25.75 | 25.87 | 25.33 | 25.54 | 405,982 | -0.32(-1.24%) |
Apr 03, 2013 | 26.26 | 26.53 | 25.58 | 25.87 | 624,966 | -0.25(-0.97%) |
Apr 02, 2013 | 26.34 | 26.34 | 26.01 | 26.12 | 327,652 | -0.17(-0.65%) |
Apr 01, 2013 | 26.36 | 26.74 | 26.09 | 26.29 | 482,883 | -0.02(-0.07%) |
Mar 28, 2013 | 26.12 | 26.45 | 26.10 | 26.31 | 448,402 | +0.27(+1.03%) |
Mar 27, 2013 | 25.80 | 26.16 | 25.69 | 26.04 | 417,838 | +0.21(+0.83%) |
Mar 26, 2013 | 25.60 | 25.90 | 25.30 | 25.83 | 445,561 | +0.32(+1.26%) |
Mar 25, 2013 | 25.70 | 25.89 | 25.16 | 25.51 | 465,974 | -0.15(-0.59%) |
Mar 22, 2013 | 25.02 | 25.88 | 25.00 | 25.66 | 436,934 | +0.69(+2.77%) |
Mar 21, 2013 | 24.56 | 25.07 | 24.56 | 24.97 | 481,965 | +0.32(+1.28%) |
Mar 20, 2013 | 24.27 | 24.82 | 24.27 | 24.65 | 462,277 | +0.37(+1.52%) |
Mar 19, 2013 | 24.46 | 24.57 | 24.06 | 24.28 | 536,119 | -0.19(-0.80%) |
Mar 18, 2013 | 24.34 | 24.71 | 24.11 | 24.47 | 500,402 | -0.09(-0.38%) |
Mar 15, 2013 | 24.37 | 24.72 | 24.37 | 24.57 | 920,767 | +0.12(+0.50%) |
Mar 14, 2013 | 24.41 | 24.55 | 24.36 | 24.44 | 499,079 | +0.03(+0.14%) |
Mar 13, 2013 | 24.51 | 24.57 | 24.35 | 24.41 | 493,373 | -0.13(-0.54%) |
Mar 12, 2013 | 24.77 | 24.85 | 24.45 | 24.54 | 278,854 | -0.25(-1.00%) |
Mar 11, 2013 | 24.91 | 24.95 | 24.69 | 24.79 | 337,176 | -0.13(-0.51%) |
Mar 08, 2013 | 25.14 | 25.24 | 24.85 | 24.92 | 467,422 | -0.12(-0.47%) |
Mar 07, 2013 | 25.20 | 25.34 | 24.90 | 25.03 | 470,481 | -0.18(-0.70%) |
Mar 06, 2013 | 25.32 | 25.35 | 24.98 | 25.21 | 735,876 | +0.04(+0.15%) |
Mar 05, 2013 | 25.36 | 25.48 | 25.06 | 25.17 | 475,106 | -0.07(-0.29%) |
Mar 04, 2013 | 25.36 | 25.43 | 25.13 | 25.24 | 594,053 | -0.07(-0.29%) |
Mar 01, 2013 | 24.87 | 25.43 | 24.83 | 25.32 | 712,336 | +0.30(+1.21%) |
Feb 28, 2013 | 25.30 | 25.32 | 24.86 | 25.01 | 612,094 | -0.10(-0.41%) |
Feb 27, 2013 | 24.89 | 25.23 | 24.83 | 25.12 | 672,154 | +0.22(+0.88%) |
Feb 26, 2013 | 25.04 | 25.07 | 24.60 | 24.90 | 599,445 | -0.24(-0.95%) |
Feb 22, 2013 | 24.83 | 25.14 | 24.82 | 25.14 | 545,046 | +0.43(+1.73%) |
Feb 21, 2013 | 24.14 | 25.07 | 24.10 | 24.71 | 1,115,883 | -0.39(-1.55%) |
Feb 20, 2013 | 25.24 | 25.40 | 25.03 | 25.10 | 731,293 | -0.23(-0.90%) |
Feb 19, 2013 | 25.23 | 25.36 | 25.12 | 25.33 | 1,114,402 | +0.14(+0.54%) |
Feb 15, 2013 | 24.97 | 25.29 | 24.90 | 25.19 | 468,973 | +0.25(+1.00%) |
Feb 14, 2013 | 24.65 | 24.98 | 24.54 | 24.94 | 564,755 | +0.28(+1.13%) |
Feb 13, 2013 | 24.44 | 24.70 | 24.36 | 24.66 | 615,978 | +0.27(+1.10%) |
Feb 12, 2013 | 23.90 | 24.46 | 23.90 | 24.40 | 365,124 | +0.49(+2.04%) |
Feb 11, 2013 | 24.14 | 24.17 | 23.85 | 23.91 | 848,134 | -0.24(-1.01%) |
Feb 08, 2013 | 23.70 | 24.24 | 23.70 | 24.15 | 364,972 | +0.49(+2.08%) |
Feb 07, 2013 | 23.35 | 23.67 | 23.21 | 23.66 | 503,754 | +0.11(+0.48%) |
Feb 06, 2013 | 23.14 | 23.57 | 23.10 | 23.55 | 277,801 | +0.42(+1.83%) |
Feb 04, 2013 | 22.83 | 23.14 | 22.76 | 23.13 | 296,535 | +0.18(+0.78%) |