Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.02 | 26.42 | 25.98 | 26.42 | 731,294 | +0.41(+1.59%) |
Apr 29, 2013 | 25.78 | 26.09 | 25.69 | 26.00 | 574,136 | +0.35(+1.37%) |
Apr 26, 2013 | 25.61 | 25.73 | 25.65 | 25.65 | 532,129 | -0.04(-0.17%) |
Apr 25, 2013 | 25.91 | 25.99 | 25.60 | 25.69 | 531,971 | -0.21(-0.82%) |
Apr 24, 2013 | 25.86 | 25.98 | 25.77 | 25.91 | 451,541 | +0.04(+0.14%) |
Apr 23, 2013 | 25.97 | 26.10 | 25.74 | 25.87 | 557,328 | +0.05(+0.20%) |
Apr 22, 2013 | 26.00 | 26.04 | 25.57 | 25.82 | 570,690 | -0.21(-0.81%) |
Apr 19, 2013 | 25.41 | 26.08 | 25.31 | 26.03 | 1,082,402 | +0.62(+2.46%) |
Apr 18, 2013 | 25.40 | 25.58 | 25.32 | 25.40 | 703,374 | -0.04(-0.14%) |
Apr 17, 2013 | 25.50 | 25.64 | 25.25 | 25.44 | 681,846 | -0.31(-1.20%) |
Apr 16, 2013 | 25.25 | 25.81 | 25.08 | 25.75 | 904,323 | +0.62(+2.45%) |
Apr 15, 2013 | 25.49 | 25.62 | 25.12 | 25.13 | 651,192 | -0.40(-1.58%) |
Apr 12, 2013 | 25.33 | 25.58 | 25.30 | 25.54 | 492,422 | +0.05(+0.21%) |
Apr 11, 2013 | 25.46 | 25.70 | 25.40 | 25.48 | 651,127 | -0.04(-0.14%) |
Apr 10, 2013 | 25.34 | 25.54 | 25.25 | 25.52 | 683,265 | +0.16(+0.62%) |
Apr 09, 2013 | 25.40 | 25.57 | 25.17 | 25.36 | 611,126 | -0.05(-0.21%) |
Apr 08, 2013 | 25.24 | 25.41 | 25.09 | 25.41 | 506,896 | +0.24(+0.94%) |
Apr 05, 2013 | 24.81 | 25.18 | 24.77 | 25.18 | 481,290 | +0.02(+0.07%) |
Apr 04, 2013 | 24.97 | 25.21 | 24.89 | 25.16 | 489,392 | +0.18(+0.74%) |
Apr 03, 2013 | 25.08 | 25.21 | 24.85 | 24.97 | 678,725 | -0.06(-0.25%) |
Apr 02, 2013 | 25.17 | 25.32 | 24.99 | 25.03 | 674,931 | -0.04(-0.18%) |
Apr 01, 2013 | 24.92 | 25.13 | 24.79 | 25.08 | 475,014 | +0.10(+0.39%) |
Mar 28, 2013 | 24.88 | 25.08 | 24.69 | 24.98 | 551,626 | +0.16(+0.64%) |
Mar 27, 2013 | 24.52 | 24.84 | 24.52 | 24.82 | 351,333 | +0.13(+0.53%) |
Mar 26, 2013 | 24.49 | 24.71 | 24.49 | 24.69 | 304,690 | +0.19(+0.79%) |
Mar 25, 2013 | 24.55 | 24.74 | 24.41 | 24.50 | 339,135 | -0.01(-0.04%) |
Mar 22, 2013 | 24.05 | 24.56 | 24.00 | 24.51 | 396,928 | +0.42(+1.75%) |
Mar 21, 2013 | 23.97 | 24.44 | 23.82 | 24.08 | 733,852 | -0.33(-1.37%) |
Mar 20, 2013 | 24.19 | 24.42 | 24.13 | 24.42 | 320,757 | +0.29(+1.20%) |
Mar 19, 2013 | 24.26 | 24.40 | 23.95 | 24.13 | 787,868 | -0.13(-0.54%) |
Mar 18, 2013 | 24.22 | 24.44 | 24.14 | 24.26 | 730,983 | -0.21(-0.86%) |
Mar 15, 2013 | 23.88 | 24.52 | 23.88 | 24.47 | 1,999,353 | +0.46(+1.91%) |
Mar 14, 2013 | 23.87 | 24.16 | 23.87 | 24.01 | 436,406 | +0.13(+0.55%) |
Mar 13, 2013 | 23.88 | 24.02 | 23.78 | 23.88 | 344,814 | -0.03(-0.11%) |
Mar 12, 2013 | 23.86 | 23.97 | 23.82 | 23.91 | 296,935 | -0.05(-0.22%) |
Mar 11, 2013 | 23.80 | 23.96 | 23.71 | 23.96 | 285,265 | +0.09(+0.37%) |
Mar 08, 2013 | 24.01 | 24.02 | 23.72 | 23.87 | 358,184 | -0.04(-0.15%) |
Mar 07, 2013 | 23.86 | 24.00 | 23.82 | 23.91 | 573,655 | +0.04(+0.15%) |
Mar 06, 2013 | 23.88 | 23.96 | 23.68 | 23.87 | 453,906 | +0.05(+0.22%) |
Mar 05, 2013 | 23.84 | 23.97 | 23.81 | 23.82 | 733,602 | +0.06(+0.26%) |
Mar 04, 2013 | 23.50 | 23.93 | 23.49 | 23.76 | 1,072,510 | +0.26(+1.09%) |
Mar 01, 2013 | 23.26 | 23.59 | 23.13 | 23.50 | 504,410 | +0.10(+0.41%) |
Feb 28, 2013 | 23.23 | 23.56 | 23.20 | 23.41 | 1,178,383 | +0.22(+0.95%) |
Feb 27, 2013 | 22.72 | 23.33 | 22.69 | 23.19 | 990,140 | +0.51(+2.25%) |
Feb 26, 2013 | 22.51 | 22.71 | 22.34 | 22.68 | 394,502 | +0.28(+1.26%) |
Feb 25, 2013 | 22.97 | 23.05 | 22.39 | 22.39 | 458,468 | -0.43(-1.89%) |
Feb 22, 2013 | 22.69 | 22.91 | 22.55 | 22.83 | 462,572 | +0.28(+1.25%) |
Feb 21, 2013 | 22.66 | 22.79 | 21.91 | 22.54 | 773,697 | -0.01(-0.04%) |
Feb 20, 2013 | 22.90 | 23.05 | 22.54 | 22.55 | 614,342 | -0.40(-1.73%) |
Feb 19, 2013 | 22.71 | 22.95 | 22.69 | 22.95 | 381,723 | +0.21(+0.93%) |
Feb 15, 2013 | 22.45 | 22.75 | 22.34 | 22.74 | 1,176,512 | +0.30(+1.33%) |
Feb 14, 2013 | 22.54 | 22.74 | 22.43 | 22.44 | 398,648 | -0.08(-0.35%) |
Feb 13, 2013 | 22.54 | 22.71 | 22.41 | 22.52 | 901,986 | +0.04(+0.16%) |
Feb 12, 2013 | 22.30 | 22.54 | 22.24 | 22.48 | 591,592 | +0.22(+0.99%) |
Feb 11, 2013 | 22.22 | 22.39 | 22.22 | 22.26 | 440,927 | +0.03(+0.16%) |
Feb 08, 2013 | 22.30 | 22.31 | 22.19 | 22.23 | 386,234 | -0.04(-0.20%) |
Feb 07, 2013 | 22.17 | 22.35 | 22.13 | 22.27 | 235,215 | +0.14(+0.63%) |
Feb 06, 2013 | 22.03 | 22.26 | 22.00 | 22.13 | 456,513 | +0.01(+0.04%) |
Feb 04, 2013 | 22.24 | 22.45 | 22.11 | 22.12 | 934,829 | -0.23(-1.01%) |