Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.08 | 27.21 | 26.94 | 27.21 | 733,652 | +0.14(+0.53%) |
Apr 29, 2013 | 27.00 | 27.11 | 26.94 | 27.07 | 988,400 | +0.19(+0.69%) |
Apr 26, 2013 | 26.94 | 27.00 | 26.80 | 26.88 | 645,674 | -0.12(-0.45%) |
Apr 25, 2013 | 26.92 | 27.13 | 26.92 | 27.00 | 2,336,501 | +0.16(+0.59%) |
Apr 24, 2013 | 26.74 | 26.90 | 26.74 | 26.84 | 393,590 | +0.08(+0.31%) |
Apr 23, 2013 | 26.60 | 26.77 | 26.50 | 26.76 | 750,389 | +0.30(+1.13%) |
Apr 22, 2013 | 26.45 | 26.53 | 26.17 | 26.46 | 503,874 | +0.10(+0.38%) |
Apr 19, 2013 | 26.10 | 26.39 | 26.10 | 26.36 | 1,484,165 | +0.26(+1.01%) |
Apr 18, 2013 | 26.31 | 26.31 | 25.99 | 26.10 | 1,370,838 | -0.13(-0.48%) |
Apr 17, 2013 | 26.49 | 26.49 | 26.06 | 26.23 | 844,965 | -0.41(-1.55%) |
Apr 16, 2013 | 26.46 | 26.65 | 26.36 | 26.64 | 1,059,926 | +0.42(+1.59%) |
Apr 15, 2013 | 26.84 | 26.86 | 26.20 | 26.22 | 1,088,859 | -0.77(-2.87%) |
Apr 12, 2013 | 26.95 | 27.04 | 26.84 | 27.00 | 1,103,533 | -0.10(-0.35%) |
Apr 11, 2013 | 26.98 | 27.18 | 26.96 | 27.09 | 1,102,178 | +0.14(+0.52%) |
Apr 10, 2013 | 26.71 | 26.96 | 26.67 | 26.95 | 567,887 | +0.33(+1.23%) |
Apr 09, 2013 | 26.58 | 26.72 | 26.51 | 26.62 | 790,626 | +0.06(+0.22%) |
Apr 08, 2013 | 26.37 | 26.57 | 26.27 | 26.57 | 551,311 | +0.24(+0.91%) |
Apr 05, 2013 | 26.06 | 26.37 | 25.99 | 26.33 | 1,861,473 | -0.09(-0.33%) |
Apr 04, 2013 | 26.24 | 26.41 | 26.23 | 26.41 | 1,039,506 | +0.16(+0.61%) |
Apr 03, 2013 | 26.63 | 26.66 | 26.17 | 26.25 | 1,722,010 | -0.36(-1.36%) |
Apr 02, 2013 | 26.77 | 26.81 | 26.56 | 26.61 | 2,763,508 | -0.03(-0.11%) |
Apr 01, 2013 | 26.86 | 26.88 | 26.57 | 26.64 | 1,299,568 | -0.21(-0.79%) |
Mar 28, 2013 | 26.70 | 26.88 | 26.64 | 26.85 | 1,228,649 | +0.17(+0.64%) |
Mar 27, 2013 | 26.49 | 26.71 | 26.43 | 26.68 | 920,885 | +0.01(+0.03%) |
Mar 26, 2013 | 26.61 | 26.68 | 26.54 | 26.68 | 1,072,093 | +0.19(+0.72%) |
Mar 25, 2013 | 26.64 | 26.72 | 26.38 | 26.48 | 797,229 | -0.08(-0.32%) |
Mar 22, 2013 | 26.54 | 26.59 | 26.51 | 26.57 | 839,499 | +0.12(+0.45%) |
Mar 21, 2013 | 26.47 | 26.64 | 26.39 | 26.45 | 2,239,591 | -0.23(-0.85%) |
Mar 20, 2013 | 26.60 | 26.72 | 26.55 | 26.68 | 17,044,658 | +0.24(+0.91%) |
Mar 19, 2013 | 26.60 | 26.62 | 26.26 | 26.43 | 1,007,040 | -0.11(-0.40%) |
Mar 18, 2013 | 26.41 | 26.65 | 26.37 | 26.54 | 1,220,007 | -0.14(-0.51%) |
Mar 15, 2013 | 26.69 | 26.73 | 26.62 | 26.68 | 956,731 | -0.07(-0.28%) |
Mar 14, 2013 | 26.64 | 26.76 | 26.62 | 26.75 | 1,048,600 | +0.16(+0.62%) |
Mar 13, 2013 | 26.51 | 26.61 | 26.45 | 26.59 | 612,048 | +0.09(+0.34%) |
Mar 12, 2013 | 26.53 | 26.54 | 26.42 | 26.50 | 1,210,240 | -0.04(-0.14%) |
Mar 11, 2013 | 26.43 | 26.54 | 26.39 | 26.53 | 935,899 | +0.05(+0.20%) |
Mar 08, 2013 | 26.43 | 26.50 | 26.28 | 26.48 | 1,205,960 | +0.20(+0.75%) |
Mar 07, 2013 | 26.23 | 26.32 | 26.23 | 26.28 | 843,293 | +0.07(+0.25%) |
Mar 06, 2013 | 26.30 | 26.32 | 26.19 | 26.22 | 936,741 | +0.02(+0.07%) |
Mar 05, 2013 | 26.05 | 26.24 | 26.01 | 26.20 | 1,599,521 | +0.28(+1.10%) |
Mar 04, 2013 | 25.75 | 25.92 | 25.65 | 25.92 | 1,078,909 | +0.12(+0.48%) |
Mar 01, 2013 | 25.62 | 25.82 | 25.48 | 25.79 | 2,644,065 | +0.04(+0.16%) |
Feb 28, 2013 | 25.78 | 25.92 | 25.74 | 25.75 | 3,242,842 | +0.00(+0.02%) |
Feb 27, 2013 | 25.37 | 25.82 | 25.36 | 25.75 | 1,032,214 | +0.37(+1.47%) |
Feb 26, 2013 | 25.33 | 25.41 | 25.12 | 25.37 | 1,460,472 | +0.16(+0.63%) |
Feb 25, 2013 | 25.87 | 25.87 | 25.21 | 25.21 | 1,042,123 | -0.50(-1.95%) |
Feb 22, 2013 | 25.56 | 25.72 | 25.55 | 25.72 | 711,296 | +0.27(+1.07%) |
Feb 21, 2013 | 25.61 | 25.63 | 25.33 | 25.44 | 5,972,975 | -0.23(-0.89%) |
Feb 20, 2013 | 26.09 | 26.09 | 25.66 | 25.67 | 897,568 | -0.42(-1.62%) |
Feb 19, 2013 | 25.98 | 26.10 | 25.95 | 26.09 | 1,452,341 | +0.16(+0.62%) |
Feb 15, 2013 | 25.98 | 26.02 | 25.86 | 25.93 | 850,811 | -0.02(-0.09%) |
Feb 14, 2013 | 25.85 | 25.98 | 25.82 | 25.96 | 1,211,005 | +0.04(+0.17%) |
Feb 13, 2013 | 25.94 | 25.97 | 25.84 | 25.91 | 1,599,279 | +0.06(+0.23%) |
Feb 12, 2013 | 25.78 | 25.90 | 25.76 | 25.85 | 1,351,956 | +0.06(+0.24%) |
Feb 11, 2013 | 25.83 | 25.83 | 25.73 | 25.79 | 1,130,763 | -0.03(-0.12%) |
Feb 08, 2013 | 25.68 | 25.82 | 25.67 | 25.82 | 1,028,286 | +0.17(+0.67%) |
Feb 07, 2013 | 25.69 | 25.74 | 25.47 | 25.65 | 1,056,517 | -0.05(-0.21%) |
Feb 06, 2013 | 25.55 | 25.71 | 25.53 | 25.70 | 1,163,787 | +0.30(+1.20%) |
Feb 04, 2013 | 25.52 | 25.60 | 25.38 | 25.40 | 1,861,803 | -0.26(-1.02%) |