Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.50 | 25.58 | 25.11 | 25.24 | 0 | -0.22(-0.86%) |
Apr 29, 2013 | 25.46 | 25.51 | 24.32 | 25.46 | 763,161 | +0.17(+0.67%) |
Apr 26, 2013 | 25.51 | 25.74 | 25.18 | 25.29 | 299,080 | -0.19(-0.75%) |
Apr 25, 2013 | 25.66 | 25.84 | 25.32 | 25.48 | 320,616 | -0.02(-0.08%) |
Apr 24, 2013 | 25.92 | 25.92 | 25.27 | 25.50 | 440,714 | -0.39(-1.51%) |
Apr 23, 2013 | 26.33 | 26.37 | 25.64 | 25.89 | 246,098 | -0.24(-0.92%) |
Apr 22, 2013 | 26.29 | 26.35 | 25.81 | 26.13 | 257,344 | -0.10(-0.38%) |
Apr 19, 2013 | 25.85 | 26.27 | 25.80 | 26.23 | 319,643 | +0.33(+1.27%) |
Apr 18, 2013 | 26.48 | 26.48 | 25.76 | 25.90 | 344,065 | -0.46(-1.75%) |
Apr 17, 2013 | 26.19 | 26.48 | 25.77 | 26.36 | 696,458 | +0.03(+0.11%) |
Apr 16, 2013 | 26.12 | 26.41 | 25.93 | 26.33 | 635,536 | +0.36(+1.39%) |
Apr 15, 2013 | 26.18 | 26.20 | 25.78 | 25.97 | 484,888 | -0.28(-1.07%) |
Apr 12, 2013 | 26.12 | 26.33 | 26.00 | 26.25 | 229,929 | +0.09(+0.34%) |
Apr 11, 2013 | 26.37 | 26.57 | 25.95 | 26.16 | 269,237 | -0.16(-0.61%) |
Apr 10, 2013 | 26.23 | 26.50 | 25.98 | 26.32 | 211,470 | +0.20(+0.77%) |
Apr 09, 2013 | 26.21 | 26.45 | 25.98 | 26.12 | 279,581 | +0.03(+0.11%) |
Apr 08, 2013 | 25.91 | 26.11 | 25.72 | 26.09 | 263,721 | +0.24(+0.93%) |
Apr 05, 2013 | 25.86 | 26.15 | 25.57 | 25.85 | 403,556 | -0.30(-1.15%) |
Apr 04, 2013 | 26.21 | 26.21 | 25.87 | 26.15 | 679,934 | +0.10(+0.38%) |
Apr 03, 2013 | 26.55 | 26.87 | 25.94 | 26.05 | 384,395 | -0.46(-1.74%) |
Apr 02, 2013 | 26.07 | 26.68 | 26.07 | 26.51 | 614,465 | +0.51(+1.96%) |
Apr 01, 2013 | 25.85 | 26.02 | 25.54 | 26.00 | 495,022 | +0.14(+0.54%) |
Mar 28, 2013 | 25.80 | 25.99 | 25.46 | 25.86 | 360,239 | +0.24(+0.94%) |
Mar 27, 2013 | 25.12 | 25.67 | 25.00 | 25.62 | 492,224 | +0.41(+1.63%) |
Mar 26, 2013 | 24.78 | 25.24 | 24.67 | 25.21 | 333,619 | +0.61(+2.48%) |
Mar 25, 2013 | 24.50 | 24.83 | 24.42 | 24.60 | 459,229 | +0.14(+0.57%) |
Mar 22, 2013 | 24.42 | 24.49 | 24.21 | 24.46 | 291,024 | +0.20(+0.82%) |
Mar 21, 2013 | 24.04 | 24.44 | 24.04 | 24.26 | 218,652 | -0.01(-0.04%) |
Mar 20, 2013 | 24.20 | 24.40 | 24.14 | 24.27 | 260,090 | +0.22(+0.91%) |
Mar 19, 2013 | 24.01 | 24.29 | 23.78 | 24.05 | 210,946 | +0.03(+0.12%) |
Mar 18, 2013 | 23.80 | 24.11 | 23.80 | 24.02 | 158,249 | -0.02(-0.08%) |
Mar 15, 2013 | 24.30 | 24.30 | 23.90 | 24.04 | 371,399 | -0.21(-0.87%) |
Mar 14, 2013 | 23.89 | 24.26 | 23.74 | 24.25 | 365,751 | +0.47(+1.98%) |
Mar 13, 2013 | 23.88 | 23.88 | 23.57 | 23.78 | 128,337 | -0.13(-0.54%) |
Mar 12, 2013 | 23.82 | 23.94 | 23.56 | 23.91 | 392,049 | +0.04(+0.17%) |
Mar 11, 2013 | 23.81 | 23.97 | 23.57 | 23.87 | 193,592 | -0.06(-0.25%) |
Mar 08, 2013 | 23.51 | 23.96 | 23.14 | 23.93 | 377,024 | +0.65(+2.79%) |
Mar 07, 2013 | 23.04 | 23.35 | 22.81 | 23.28 | 208,597 | +0.20(+0.87%) |
Mar 06, 2013 | 23.49 | 23.52 | 23.03 | 23.08 | 182,646 | -0.41(-1.75%) |
Mar 05, 2013 | 23.60 | 23.92 | 23.38 | 23.49 | 355,397 | -0.06(-0.25%) |
Mar 04, 2013 | 23.30 | 23.56 | 23.08 | 23.55 | 545,784 | +0.15(+0.64%) |
Mar 01, 2013 | 22.25 | 23.45 | 21.97 | 23.40 | 957,462 | +0.83(+3.68%) |
Feb 28, 2013 | 22.12 | 22.89 | 22.05 | 22.57 | 956,937 | +1.17(+5.47%) |
Feb 27, 2013 | 21.11 | 21.51 | 20.87 | 21.40 | 408,667 | +0.21(+0.99%) |
Feb 26, 2013 | 21.05 | 21.37 | 21.04 | 21.19 | 479,591 | -0.13(-0.61%) |
Feb 22, 2013 | 21.19 | 21.53 | 21.13 | 21.32 | 431,472 | +0.14(+0.66%) |
Feb 21, 2013 | 21.16 | 21.36 | 21.00 | 21.18 | 286,950 | -0.03(-0.14%) |
Feb 20, 2013 | 21.47 | 21.67 | 21.21 | 21.21 | 383,487 | -0.29(-1.35%) |
Feb 19, 2013 | 21.28 | 21.79 | 21.23 | 21.50 | 382,632 | +0.21(+0.99%) |
Feb 15, 2013 | 21.73 | 21.77 | 21.26 | 21.29 | 628,972 | -0.32(-1.48%) |
Feb 14, 2013 | 22.50 | 22.51 | 21.57 | 21.61 | 724,282 | -0.91(-4.04%) |
Feb 13, 2013 | 22.67 | 22.88 | 22.44 | 22.52 | 2,319,143 | -0.09(-0.38%) |
Feb 12, 2013 | 22.90 | 22.90 | 22.60 | 22.61 | 440,768 | -0.25(-1.07%) |
Feb 11, 2013 | 22.82 | 23.02 | 22.74 | 22.85 | 163,639 | -0.03(-0.13%) |
Feb 08, 2013 | 22.81 | 22.96 | 22.45 | 22.88 | 188,972 | +0.15(+0.66%) |
Feb 07, 2013 | 22.95 | 23.04 | 22.62 | 22.73 | 257,489 | -0.25(-1.09%) |
Feb 06, 2013 | 22.90 | 23.02 | 22.74 | 22.98 | 272,060 | +0.08(+0.35%) |
Feb 04, 2013 | 23.15 | 23.20 | 22.79 | 22.90 | 266,762 | -0.37(-1.59%) |