Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.40 | 26.49 | 26.31 | 26.40 | 197,122 | -0.01(-0.02%) |
Apr 29, 2013 | 26.40 | 26.53 | 26.16 | 26.41 | 216,130 | +0.01(+0.05%) |
Apr 26, 2013 | 26.35 | 26.44 | 26.25 | 26.40 | 155,485 | +0.00(+0.00%) |
Apr 25, 2013 | 26.41 | 26.55 | 26.25 | 26.40 | 164,086 | -0.09(-0.36%) |
Apr 24, 2013 | 26.40 | 26.75 | 26.26 | 26.49 | 153,654 | +0.07(+0.26%) |
Apr 23, 2013 | 26.69 | 27.03 | 26.38 | 26.42 | 429,226 | -0.17(-0.64%) |
Apr 22, 2013 | 26.29 | 26.95 | 26.27 | 26.59 | 412,526 | +0.35(+1.32%) |
Apr 19, 2013 | 26.02 | 26.31 | 25.96 | 26.25 | 366,574 | +0.28(+1.07%) |
Apr 18, 2013 | 25.90 | 26.07 | 25.78 | 25.97 | 227,817 | +0.07(+0.27%) |
Apr 17, 2013 | 25.84 | 26.03 | 25.78 | 25.90 | 216,446 | +0.00(+0.00%) |
Apr 16, 2013 | 25.82 | 25.96 | 25.47 | 25.90 | 335,210 | +0.14(+0.56%) |
Apr 15, 2013 | 25.69 | 25.95 | 25.66 | 25.75 | 193,787 | -0.06(-0.22%) |
Apr 12, 2013 | 25.50 | 25.86 | 25.43 | 25.81 | 234,901 | +0.21(+0.84%) |
Apr 11, 2013 | 25.36 | 25.65 | 25.14 | 25.60 | 382,025 | +0.26(+1.04%) |
Apr 10, 2013 | 25.45 | 25.53 | 25.24 | 25.33 | 211,687 | -0.07(-0.27%) |
Apr 09, 2013 | 25.47 | 25.49 | 25.33 | 25.40 | 152,464 | -0.06(-0.22%) |
Apr 08, 2013 | 25.34 | 25.50 | 25.18 | 25.46 | 165,529 | +0.06(+0.25%) |
Apr 05, 2013 | 25.03 | 25.46 | 24.91 | 25.40 | 306,061 | +0.10(+0.40%) |
Apr 04, 2013 | 25.30 | 25.52 | 25.05 | 25.30 | 639,275 | -0.09(-0.37%) |
Apr 03, 2013 | 25.15 | 25.39 | 24.96 | 25.39 | 613,105 | +0.06(+0.22%) |
Apr 02, 2013 | 25.14 | 25.38 | 24.95 | 25.33 | 324,999 | +0.26(+1.05%) |
Apr 01, 2013 | 24.87 | 25.14 | 24.54 | 25.07 | 770,517 | +0.07(+0.28%) |
Mar 28, 2013 | 24.60 | 25.08 | 24.52 | 25.00 | 319,458 | +0.35(+1.43%) |
Mar 27, 2013 | 24.83 | 24.89 | 24.52 | 24.65 | 184,566 | -0.16(-0.66%) |
Mar 26, 2013 | 24.57 | 24.81 | 24.50 | 24.81 | 239,441 | +0.31(+1.28%) |
Mar 25, 2013 | 24.60 | 24.74 | 24.27 | 24.50 | 354,314 | +0.12(+0.49%) |
Mar 22, 2013 | 24.08 | 24.47 | 23.89 | 24.38 | 296,936 | +0.30(+1.23%) |
Mar 21, 2013 | 24.18 | 24.23 | 23.93 | 24.08 | 169,251 | -0.16(-0.65%) |
Mar 20, 2013 | 24.01 | 24.26 | 23.76 | 24.24 | 904,086 | +0.47(+1.96%) |
Mar 19, 2013 | 23.58 | 23.80 | 23.28 | 23.77 | 263,368 | +0.26(+1.12%) |
Mar 18, 2013 | 23.30 | 23.66 | 23.16 | 23.51 | 294,482 | +0.04(+0.19%) |
Mar 15, 2013 | 23.57 | 23.64 | 23.37 | 23.47 | 473,066 | -0.18(-0.77%) |
Mar 14, 2013 | 23.77 | 23.94 | 23.60 | 23.65 | 128,254 | -0.16(-0.69%) |
Mar 13, 2013 | 23.94 | 23.94 | 23.68 | 23.81 | 151,002 | +0.09(+0.38%) |
Mar 12, 2013 | 23.90 | 24.01 | 23.68 | 23.72 | 236,474 | -0.10(-0.42%) |
Mar 11, 2013 | 24.09 | 24.17 | 23.70 | 23.82 | 353,988 | -0.22(-0.90%) |
Mar 08, 2013 | 23.90 | 24.17 | 23.83 | 24.04 | 151,480 | +0.25(+1.04%) |
Mar 07, 2013 | 23.84 | 24.17 | 23.66 | 23.79 | 169,556 | -0.08(-0.34%) |
Mar 06, 2013 | 23.94 | 23.97 | 23.75 | 23.87 | 225,277 | -0.03(-0.13%) |
Mar 05, 2013 | 23.83 | 23.91 | 23.55 | 23.90 | 203,305 | +0.12(+0.52%) |
Mar 04, 2013 | 23.79 | 23.93 | 23.71 | 23.78 | 634,762 | +0.06(+0.26%) |
Mar 01, 2013 | 23.39 | 23.97 | 23.39 | 23.71 | 384,495 | +0.32(+1.35%) |
Feb 28, 2013 | 23.50 | 23.54 | 23.33 | 23.40 | 184,408 | +0.19(+0.80%) |
Feb 27, 2013 | 22.88 | 23.34 | 22.88 | 23.21 | 235,599 | +0.48(+2.09%) |
Feb 26, 2013 | 22.85 | 22.90 | 22.36 | 22.74 | 186,989 | -0.11(-0.49%) |
Feb 25, 2013 | 23.12 | 23.34 | 22.84 | 22.85 | 206,108 | -0.28(-1.20%) |
Feb 22, 2013 | 23.33 | 23.43 | 22.79 | 23.13 | 234,902 | -0.20(-0.85%) |
Feb 21, 2013 | 23.31 | 23.46 | 23.21 | 23.33 | 319,041 | -0.04(-0.19%) |
Feb 20, 2013 | 23.49 | 23.66 | 23.31 | 23.37 | 183,030 | -0.15(-0.63%) |
Feb 19, 2013 | 23.23 | 23.71 | 23.11 | 23.52 | 670,607 | -0.08(-0.34%) |
Feb 15, 2013 | 23.50 | 23.75 | 23.28 | 23.60 | 174,094 | +0.10(+0.42%) |
Feb 14, 2013 | 23.54 | 23.61 | 23.27 | 23.50 | 132,214 | -0.07(-0.29%) |
Feb 13, 2013 | 23.41 | 23.63 | 23.39 | 23.57 | 73,346 | +0.17(+0.71%) |
Feb 12, 2013 | 23.87 | 24.05 | 23.37 | 23.40 | 121,743 | -0.49(-2.07%) |
Feb 11, 2013 | 23.87 | 24.00 | 23.78 | 23.89 | 87,995 | -0.06(-0.26%) |
Feb 08, 2013 | 24.05 | 24.28 | 23.82 | 23.96 | 99,519 | -0.09(-0.36%) |
Feb 07, 2013 | 24.30 | 24.35 | 24.02 | 24.04 | 196,541 | -0.23(-0.94%) |
Feb 06, 2013 | 24.12 | 24.46 | 24.12 | 24.27 | 209,067 | +0.47(+1.97%) |
Feb 04, 2013 | 23.54 | 23.84 | 23.44 | 23.80 | 244,930 | +0.25(+1.05%) |