Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.72 | 26.73 | 26.59 | 26.71 | 72,039 | +0.02(+0.07%) |
Apr 29, 2013 | 26.64 | 26.75 | 26.60 | 26.69 | 1,030,474 | +0.12(+0.46%) |
Apr 26, 2013 | 26.63 | 26.60 | 26.52 | 26.57 | 31,820 | -0.03(-0.13%) |
Apr 25, 2013 | 26.47 | 26.66 | 26.47 | 26.60 | 148,105 | +0.25(+0.95%) |
Apr 24, 2013 | 26.64 | 26.64 | 26.35 | 26.35 | 68,619 | -0.36(-1.34%) |
Apr 23, 2013 | 26.52 | 26.71 | 26.52 | 26.71 | 204,493 | +0.29(+1.11%) |
Apr 22, 2013 | 26.32 | 26.44 | 26.17 | 26.42 | 186,644 | +0.09(+0.36%) |
Apr 19, 2013 | 26.01 | 26.32 | 26.01 | 26.32 | 52,916 | +0.40(+1.54%) |
Apr 18, 2013 | 26.04 | 26.07 | 25.89 | 25.92 | 81,919 | -0.06(-0.22%) |
Apr 17, 2013 | 26.17 | 26.17 | 25.91 | 25.98 | 42,453 | -0.31(-1.18%) |
Apr 16, 2013 | 26.04 | 26.29 | 25.98 | 26.29 | 266,536 | +0.51(+1.98%) |
Apr 15, 2013 | 26.37 | 26.37 | 25.78 | 25.78 | 29,494 | -0.57(-2.17%) |
Apr 12, 2013 | 26.32 | 26.35 | 26.24 | 26.35 | 65,540 | +0.01(+0.05%) |
Apr 11, 2013 | 26.19 | 26.41 | 26.19 | 26.34 | 81,149 | +0.16(+0.61%) |
Apr 10, 2013 | 25.97 | 26.18 | 25.95 | 26.18 | 97,990 | +0.30(+1.16%) |
Apr 09, 2013 | 25.98 | 25.98 | 25.83 | 25.88 | 47,216 | -0.07(-0.26%) |
Apr 08, 2013 | 25.78 | 25.95 | 25.63 | 25.95 | 77,343 | +0.28(+1.09%) |
Apr 05, 2013 | 25.63 | 25.70 | 25.53 | 25.67 | 81,847 | -0.21(-0.80%) |
Apr 04, 2013 | 25.77 | 25.91 | 25.77 | 25.88 | 88,457 | +0.10(+0.40%) |
Apr 03, 2013 | 26.06 | 26.08 | 25.70 | 25.77 | 60,954 | -0.29(-1.10%) |
Apr 02, 2013 | 26.17 | 26.17 | 25.96 | 26.06 | 278,787 | +0.20(+0.78%) |
Apr 01, 2013 | 26.11 | 26.13 | 25.81 | 25.86 | 333,331 | -0.10(-0.39%) |
Mar 28, 2013 | 25.84 | 25.96 | 25.77 | 25.96 | 65,000 | +0.14(+0.54%) |
Mar 27, 2013 | 25.80 | 25.82 | 25.68 | 25.82 | 67,702 | -0.05(-0.19%) |
Mar 26, 2013 | 25.66 | 25.87 | 25.66 | 25.87 | 48,038 | +0.27(+1.07%) |
Mar 25, 2013 | 25.70 | 26.04 | 25.53 | 25.59 | 38,797 | -0.07(-0.28%) |
Mar 22, 2013 | 25.59 | 25.74 | 25.59 | 25.66 | 34,942 | +0.16(+0.62%) |
Mar 21, 2013 | 25.67 | 25.67 | 25.50 | 25.51 | 160,410 | -0.15(-0.57%) |
Mar 20, 2013 | 25.45 | 25.66 | 25.44 | 25.65 | 28,228 | +0.29(+1.15%) |
Mar 19, 2013 | 25.35 | 25.40 | 25.25 | 25.36 | 48,127 | +0.06(+0.23%) |
Mar 18, 2013 | 25.37 | 25.38 | 25.18 | 25.30 | 55,166 | -0.13(-0.51%) |
Mar 15, 2013 | 25.61 | 25.61 | 25.39 | 25.43 | 76,654 | -0.11(-0.43%) |
Mar 14, 2013 | 25.44 | 25.54 | 25.44 | 25.54 | 70,176 | +0.13(+0.50%) |
Mar 13, 2013 | 25.46 | 25.51 | 25.31 | 25.41 | 55,875 | +0.05(+0.19%) |
Mar 12, 2013 | 25.40 | 25.41 | 25.32 | 25.36 | 139,578 | -0.05(-0.19%) |
Mar 11, 2013 | 25.34 | 25.44 | 25.34 | 25.41 | 64,892 | +0.02(+0.07%) |
Mar 08, 2013 | 25.40 | 25.41 | 25.27 | 25.39 | 72,915 | +0.08(+0.30%) |
Mar 07, 2013 | 25.32 | 25.34 | 25.29 | 25.32 | 29,605 | +0.00(+0.01%) |
Mar 06, 2013 | 25.31 | 25.35 | 25.26 | 25.31 | 202,453 | +0.05(+0.19%) |
Mar 05, 2013 | 25.20 | 25.32 | 25.20 | 25.27 | 154,847 | +0.14(+0.55%) |
Mar 04, 2013 | 24.95 | 25.13 | 24.94 | 25.13 | 77,084 | +0.15(+0.59%) |
Mar 01, 2013 | 24.84 | 25.01 | 24.78 | 24.98 | 244,103 | +0.04(+0.16%) |
Feb 28, 2013 | 24.94 | 25.05 | 24.91 | 24.94 | 63,947 | +0.00(+0.00%) |
Feb 27, 2013 | 24.67 | 24.95 | 24.67 | 24.94 | 33,820 | +0.25(+1.00%) |
Feb 26, 2013 | 24.64 | 24.71 | 24.51 | 24.69 | 37,966 | +0.12(+0.50%) |
Feb 25, 2013 | 25.01 | 25.02 | 24.57 | 24.57 | 62,228 | -0.39(-1.55%) |
Feb 22, 2013 | 24.83 | 24.96 | 24.83 | 24.96 | 287,554 | +0.17(+0.70%) |
Feb 21, 2013 | 24.78 | 24.82 | 24.69 | 24.79 | 61,615 | -0.06(-0.26%) |
Feb 20, 2013 | 25.02 | 25.02 | 24.85 | 24.85 | 46,911 | -0.18(-0.73%) |
Feb 19, 2013 | 24.87 | 25.03 | 24.87 | 25.03 | 61,530 | +0.21(+0.85%) |
Feb 15, 2013 | 24.77 | 24.86 | 24.75 | 24.82 | 28,431 | +0.15(+0.59%) |
Feb 14, 2013 | 24.69 | 24.76 | 24.68 | 24.68 | 23,773 | +0.05(+0.21%) |
Feb 13, 2013 | 24.62 | 24.68 | 24.57 | 24.62 | 61,412 | +0.01(+0.02%) |
Feb 12, 2013 | 24.61 | 24.64 | 24.58 | 24.62 | 24,429 | +0.02(+0.06%) |
Feb 11, 2013 | 24.61 | 24.63 | 24.57 | 24.60 | 17,207 | -0.02(-0.06%) |
Feb 08, 2013 | 24.61 | 24.68 | 24.59 | 24.62 | 28,798 | +0.03(+0.11%) |
Feb 07, 2013 | 24.55 | 24.60 | 24.44 | 24.59 | 51,985 | +0.08(+0.34%) |
Feb 06, 2013 | 24.43 | 24.53 | 24.41 | 24.51 | 42,670 | +0.33(+1.36%) |
Feb 04, 2013 | 24.29 | 24.29 | 24.18 | 24.18 | 42,145 | -0.23(-0.92%) |