Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.41 | 26.44 | 26.24 | 26.32 | 20,556 | -0.01(-0.04%) |
Apr 29, 2013 | 26.35 | 26.45 | 26.29 | 26.33 | 10,341 | -0.01(-0.04%) |
Apr 26, 2013 | 26.36 | 26.35 | 26.30 | 26.34 | 10,497 | +0.04(+0.15%) |
Apr 25, 2013 | 26.11 | 26.33 | 26.10 | 26.30 | 17,112 | +0.19(+0.73%) |
Apr 24, 2013 | 25.92 | 26.12 | 25.92 | 26.11 | 8,681 | +0.32(+1.24%) |
Apr 23, 2013 | 25.82 | 25.97 | 25.76 | 25.79 | 8,237 | +0.04(+0.16%) |
Apr 22, 2013 | 25.71 | 25.79 | 25.67 | 25.75 | 36,421 | -0.09(-0.35%) |
Apr 19, 2013 | 25.86 | 25.95 | 25.80 | 25.84 | 9,704 | -0.10(-0.37%) |
Apr 18, 2013 | 25.99 | 26.09 | 25.90 | 25.94 | 19,660 | -0.04(-0.17%) |
Apr 17, 2013 | 25.64 | 26.00 | 25.61 | 25.98 | 55,391 | +0.33(+1.29%) |
Apr 16, 2013 | 25.53 | 25.69 | 25.52 | 25.65 | 43,861 | +0.17(+0.66%) |
Apr 15, 2013 | 25.75 | 25.82 | 25.41 | 25.48 | 95,670 | -0.40(-1.54%) |
Apr 12, 2013 | 25.75 | 25.88 | 25.65 | 25.88 | 19,265 | +0.13(+0.50%) |
Apr 11, 2013 | 25.71 | 25.91 | 25.71 | 25.75 | 19,811 | +0.02(+0.08%) |
Apr 10, 2013 | 26.09 | 26.09 | 25.66 | 25.73 | 46,422 | -0.22(-0.84%) |
Apr 09, 2013 | 26.04 | 26.10 | 25.91 | 25.95 | 20,836 | -0.09(-0.35%) |
Apr 08, 2013 | 25.98 | 26.14 | 25.86 | 26.04 | 17,811 | +0.19(+0.74%) |
Apr 05, 2013 | 26.20 | 26.20 | 25.85 | 25.85 | 36,311 | -0.42(-1.60%) |
Apr 04, 2013 | 26.51 | 26.51 | 26.20 | 26.27 | 12,231 | -0.15(-0.57%) |
Apr 03, 2013 | 26.36 | 26.53 | 26.24 | 26.42 | 10,520 | +0.07(+0.27%) |
Apr 02, 2013 | 26.57 | 26.64 | 26.30 | 26.35 | 20,670 | -0.13(-0.49%) |
Apr 01, 2013 | 26.53 | 26.53 | 26.32 | 26.48 | 16,811 | -0.07(-0.26%) |
Mar 28, 2013 | 26.22 | 26.55 | 26.21 | 26.55 | 30,104 | +0.33(+1.25%) |
Mar 27, 2013 | 25.94 | 26.24 | 25.91 | 26.22 | 15,614 | +0.18(+0.69%) |
Mar 26, 2013 | 26.14 | 26.15 | 25.99 | 26.04 | 13,478 | -0.10(-0.38%) |
Mar 25, 2013 | 25.89 | 26.14 | 25.81 | 26.14 | 13,875 | +0.21(+0.81%) |
Mar 22, 2013 | 25.87 | 25.93 | 25.77 | 25.93 | 26,391 | +0.02(+0.08%) |
Mar 21, 2013 | 25.75 | 26.06 | 25.72 | 25.91 | 21,125 | +0.06(+0.23%) |
Mar 20, 2013 | 25.64 | 25.86 | 25.50 | 25.85 | 24,143 | +0.26(+1.02%) |
Mar 19, 2013 | 25.73 | 25.82 | 25.45 | 25.59 | 21,720 | -0.17(-0.66%) |
Mar 18, 2013 | 25.73 | 25.82 | 25.70 | 25.76 | 31,959 | -0.05(-0.19%) |
Mar 15, 2013 | 26.01 | 26.07 | 25.77 | 25.81 | 26,018 | -0.40(-1.53%) |
Mar 14, 2013 | 26.18 | 26.24 | 25.98 | 26.21 | 27,894 | -0.00(-0.00%) |
Mar 13, 2013 | 26.38 | 26.42 | 26.13 | 26.21 | 20,786 | -0.14(-0.53%) |
Mar 12, 2013 | 26.33 | 26.43 | 26.30 | 26.35 | 34,265 | +0.07(+0.27%) |
Mar 11, 2013 | 26.34 | 26.38 | 26.16 | 26.28 | 76,216 | -0.06(-0.24%) |
Mar 08, 2013 | 26.37 | 26.43 | 26.24 | 26.34 | 29,580 | -0.13(-0.48%) |
Mar 07, 2013 | 26.36 | 26.61 | 26.32 | 26.47 | 35,616 | +0.24(+0.91%) |
Mar 06, 2013 | 26.12 | 26.30 | 25.90 | 26.23 | 45,955 | -0.08(-0.30%) |
Mar 05, 2013 | 26.51 | 26.60 | 26.28 | 26.31 | 86,277 | -0.25(-0.94%) |
Mar 04, 2013 | 26.62 | 26.64 | 26.52 | 26.56 | 14,631 | -0.05(-0.19%) |
Mar 01, 2013 | 26.68 | 26.75 | 26.55 | 26.61 | 25,767 | +0.01(+0.02%) |
Feb 28, 2013 | 26.58 | 26.63 | 26.53 | 26.60 | 11,491 | +0.06(+0.21%) |
Feb 27, 2013 | 26.55 | 26.66 | 26.53 | 26.55 | 16,041 | +0.01(+0.03%) |
Feb 26, 2013 | 26.43 | 26.61 | 26.36 | 26.54 | 42,943 | +0.09(+0.33%) |
Feb 22, 2013 | 26.53 | 26.57 | 26.42 | 26.45 | 17,893 | +0.04(+0.16%) |
Feb 21, 2013 | 26.54 | 26.56 | 26.40 | 26.41 | 34,900 | -0.19(-0.71%) |
Feb 20, 2013 | 26.76 | 26.83 | 26.41 | 26.60 | 70,506 | -0.13(-0.49%) |
Feb 19, 2013 | 27.05 | 27.06 | 26.73 | 26.73 | 274,077 | -0.29(-1.07%) |
Feb 15, 2013 | 27.00 | 27.06 | 26.79 | 27.02 | 13,344 | +0.00(+0.00%) |
Feb 14, 2013 | 27.00 | 27.02 | 26.73 | 27.02 | 54,080 | -0.09(-0.33%) |
Feb 13, 2013 | 27.11 | 27.18 | 27.04 | 27.11 | 47,273 | -0.08(-0.29%) |
Feb 12, 2013 | 27.24 | 27.29 | 26.93 | 27.19 | 86,944 | -0.13(-0.48%) |
Feb 11, 2013 | 27.33 | 27.35 | 27.07 | 27.32 | 50,850 | +0.05(+0.18%) |
Feb 08, 2013 | 27.48 | 27.49 | 27.21 | 27.27 | 15,760 | -0.20(-0.73%) |
Feb 07, 2013 | 27.34 | 27.52 | 27.32 | 27.47 | 27,941 | +0.05(+0.18%) |
Feb 06, 2013 | 27.72 | 27.72 | 27.40 | 27.42 | 29,492 | -0.36(-1.30%) |
Feb 04, 2013 | 27.85 | 28.00 | 27.78 | 27.78 | 57,184 | -0.07(-0.25%) |