Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.30 | 25.30 | 25.30 | 25.30 | 3,588 | +0.08(+0.32%) |
Apr 29, 2013 | 25.55 | 25.57 | 25.22 | 25.22 | 3,191 | -0.24(-0.94%) |
Apr 26, 2013 | 25.29 | 25.46 | 25.06 | 25.46 | 965 | +0.40(+1.60%) |
Apr 25, 2013 | 24.76 | 25.06 | 24.76 | 25.06 | 12,538 | +0.06(+0.24%) |
Apr 24, 2013 | 24.87 | 25.00 | 24.87 | 25.00 | 5,196 | +0.30(+1.21%) |
Apr 23, 2013 | 24.77 | 24.99 | 24.59 | 24.70 | 2,975 | +0.28(+1.15%) |
Apr 22, 2013 | 24.45 | 24.67 | 24.42 | 24.42 | 11,623 | +0.10(+0.41%) |
Apr 19, 2013 | 24.49 | 24.49 | 24.32 | 24.32 | 2,100 | +0.05(+0.21%) |
Apr 18, 2013 | 24.24 | 24.34 | 24.24 | 24.27 | 11,959 | -0.42(-1.70%) |
Apr 17, 2013 | 24.68 | 24.69 | 24.36 | 24.69 | 10,483 | -0.14(-0.56%) |
Apr 16, 2013 | 24.87 | 24.87 | 24.70 | 24.83 | 2,147 | +0.04(+0.16%) |
Apr 15, 2013 | 24.88 | 24.88 | 24.49 | 24.79 | 8,012 | -0.36(-1.43%) |
Apr 12, 2013 | 25.09 | 25.15 | 24.87 | 25.15 | 20,431 | -0.33(-1.30%) |
Apr 11, 2013 | 25.32 | 25.79 | 25.32 | 25.48 | 4,696 | -0.02(-0.08%) |
Apr 10, 2013 | 25.39 | 25.75 | 25.39 | 25.50 | 4,936 | +0.15(+0.58%) |
Apr 09, 2013 | 25.08 | 25.43 | 25.08 | 25.35 | 1,406 | +0.08(+0.33%) |
Apr 08, 2013 | 25.36 | 25.36 | 25.05 | 25.27 | 11,529 | -0.39(-1.52%) |
Apr 05, 2013 | 25.36 | 25.66 | 25.36 | 25.66 | 3,604 | -0.09(-0.35%) |
Apr 04, 2013 | 25.50 | 25.92 | 25.50 | 25.75 | 3,503 | -0.45(-1.72%) |
Apr 03, 2013 | 26.00 | 26.20 | 26.00 | 26.20 | 2,503 | -0.13(-0.49%) |
Apr 02, 2013 | 26.28 | 26.45 | 26.28 | 26.33 | 9,925 | +0.25(+0.96%) |
Apr 01, 2013 | 26.12 | 26.12 | 26.08 | 26.08 | 3,154 | +0.33(+1.28%) |
Mar 28, 2013 | 26.08 | 26.08 | 25.69 | 25.75 | 4,018 | -0.20(-0.77%) |
Mar 27, 2013 | 25.44 | 25.95 | 25.44 | 25.95 | 2,865 | -0.12(-0.46%) |
Mar 26, 2013 | 25.74 | 26.07 | 25.74 | 26.07 | 3,203 | +0.24(+0.93%) |
Mar 25, 2013 | 26.00 | 26.15 | 25.83 | 25.83 | 11,264 | +0.02(+0.08%) |
Mar 22, 2013 | 26.17 | 26.17 | 25.81 | 25.81 | 2,467 | -0.50(-1.88%) |
Mar 21, 2013 | 26.13 | 26.39 | 26.02 | 26.30 | 12,282 | +0.23(+0.86%) |
Mar 20, 2013 | 26.08 | 26.08 | 26.08 | 26.08 | 301 | +0.12(+0.47%) |
Mar 19, 2013 | 26.01 | 26.23 | 25.96 | 25.96 | 11,021 | -0.04(-0.16%) |
Mar 18, 2013 | 26.03 | 26.25 | 26.00 | 26.00 | 15,495 | -0.74(-2.77%) |
Mar 15, 2013 | 26.81 | 26.81 | 26.74 | 26.74 | 6,178 | -0.17(-0.63%) |
Mar 14, 2013 | 26.60 | 26.91 | 26.60 | 26.91 | 4,075 | +0.96(+3.70%) |
Mar 13, 2013 | 25.79 | 25.95 | 25.79 | 25.95 | 6,480 | -0.88(-3.28%) |
Mar 12, 2013 | 26.72 | 26.97 | 26.51 | 26.83 | 17,813 | -0.31(-1.14%) |
Mar 11, 2013 | 26.95 | 27.40 | 26.79 | 27.14 | 4,504 | +0.11(+0.42%) |
Mar 08, 2013 | 27.15 | 27.15 | 26.95 | 27.03 | 6,602 | -0.00(-0.01%) |
Mar 07, 2013 | 26.93 | 27.03 | 26.93 | 27.03 | 3,106 | +0.20(+0.75%) |
Mar 06, 2013 | 27.24 | 27.24 | 26.56 | 26.83 | 17,268 | -1.04(-3.73%) |
Mar 05, 2013 | 27.56 | 27.87 | 27.56 | 27.87 | 7,112 | +0.59(+2.16%) |
Mar 04, 2013 | 26.98 | 27.28 | 26.91 | 27.28 | 6,877 | +0.64(+2.40%) |
Mar 01, 2013 | 26.78 | 27.00 | 26.64 | 26.64 | 5,305 | -0.43(-1.59%) |
Feb 28, 2013 | 27.10 | 27.29 | 27.07 | 27.07 | 59,228 | +0.07(+0.26%) |
Feb 27, 2013 | 26.88 | 27.00 | 26.76 | 27.00 | 8,831 | +0.34(+1.29%) |
Feb 26, 2013 | 26.77 | 26.79 | 26.66 | 26.66 | 8,860 | -0.04(-0.17%) |
Feb 25, 2013 | 26.95 | 26.95 | 26.69 | 26.70 | 2,369 | +0.20(+0.75%) |
Feb 22, 2013 | 26.85 | 26.85 | 26.48 | 26.50 | 8,641 | -0.25(-0.93%) |
Feb 21, 2013 | 26.65 | 26.75 | 26.50 | 26.75 | 5,932 | -0.25(-0.93%) |
Feb 20, 2013 | 26.92 | 27.00 | 26.82 | 27.00 | 7,361 | -0.36(-1.32%) |
Feb 19, 2013 | 27.18 | 27.50 | 27.18 | 27.36 | 9,868 | +0.59(+2.20%) |
Feb 15, 2013 | 26.79 | 26.79 | 26.68 | 26.77 | 3,565 | -0.25(-0.93%) |
Feb 14, 2013 | 26.69 | 27.02 | 26.69 | 27.02 | 6,439 | +0.27(+1.01%) |
Feb 13, 2013 | 26.97 | 26.97 | 26.69 | 26.75 | 3,940 | -0.27(-1.00%) |
Feb 12, 2013 | 27.08 | 27.15 | 26.98 | 27.02 | 4,411 | +0.13(+0.48%) |
Feb 11, 2013 | 26.98 | 26.98 | 26.65 | 26.89 | 7,165 | -0.01(-0.03%) |
Feb 08, 2013 | 26.71 | 27.00 | 26.60 | 26.90 | 3,935 | +0.77(+2.94%) |
Feb 07, 2013 | 26.09 | 26.13 | 25.77 | 26.13 | 2,776 | -0.22(-0.83%) |
Feb 06, 2013 | 26.58 | 26.58 | 26.29 | 26.35 | 4,542 | +0.23(+0.86%) |
Feb 04, 2013 | 26.26 | 26.26 | 25.70 | 26.12 | 10,312 | -0.30(-1.15%) |