Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.81 | 27.29 | 26.74 | 27.13 | 3,204,183 | +0.33(+1.22%) |
Apr 29, 2013 | 26.87 | 27.32 | 26.73 | 26.80 | 2,628,483 | -0.51(-1.87%) |
Apr 26, 2013 | 26.50 | 27.44 | 26.47 | 27.31 | 4,846,472 | +0.84(+3.19%) |
Apr 25, 2013 | 26.56 | 26.96 | 26.39 | 26.47 | 2,487,332 | +0.03(+0.12%) |
Apr 24, 2013 | 26.11 | 26.45 | 26.11 | 26.43 | 1,175,223 | +0.32(+1.22%) |
Apr 23, 2013 | 25.96 | 26.27 | 25.96 | 26.12 | 1,611,127 | +0.22(+0.86%) |
Apr 22, 2013 | 25.98 | 26.13 | 25.69 | 25.89 | 1,395,383 | -0.12(-0.46%) |
Apr 19, 2013 | 25.78 | 26.06 | 25.64 | 26.01 | 1,694,760 | +0.33(+1.30%) |
Apr 18, 2013 | 25.88 | 25.88 | 25.55 | 25.68 | 1,529,256 | -0.14(-0.52%) |
Apr 17, 2013 | 26.18 | 26.23 | 25.60 | 25.81 | 2,212,290 | -0.50(-1.91%) |
Apr 16, 2013 | 26.21 | 26.45 | 26.11 | 26.32 | 1,752,691 | +0.21(+0.79%) |
Apr 15, 2013 | 26.58 | 26.65 | 25.95 | 26.11 | 3,066,957 | -0.57(-2.15%) |
Apr 12, 2013 | 26.75 | 26.90 | 26.63 | 26.68 | 1,940,619 | -0.18(-0.65%) |
Apr 11, 2013 | 26.51 | 26.88 | 26.32 | 26.86 | 3,539,821 | +0.30(+1.14%) |
Apr 10, 2013 | 26.11 | 26.59 | 26.06 | 26.55 | 3,347,415 | +0.53(+2.02%) |
Apr 09, 2013 | 25.91 | 26.19 | 25.87 | 26.03 | 1,414,942 | +0.17(+0.65%) |
Apr 08, 2013 | 25.72 | 25.88 | 25.53 | 25.86 | 1,091,574 | +0.09(+0.34%) |
Apr 05, 2013 | 25.65 | 25.82 | 25.57 | 25.77 | 1,471,414 | -0.10(-0.37%) |
Apr 04, 2013 | 25.81 | 25.98 | 25.79 | 25.87 | 1,281,072 | +0.13(+0.49%) |
Apr 03, 2013 | 25.92 | 26.06 | 25.68 | 25.74 | 1,448,220 | -0.21(-0.80%) |
Apr 02, 2013 | 25.97 | 26.22 | 25.84 | 25.95 | 1,109,305 | +0.10(+0.37%) |
Apr 01, 2013 | 26.21 | 26.26 | 25.78 | 25.85 | 1,078,179 | -0.41(-1.58%) |
Mar 28, 2013 | 25.92 | 26.28 | 25.79 | 26.27 | 2,138,053 | +0.35(+1.35%) |
Mar 27, 2013 | 25.61 | 25.93 | 25.52 | 25.92 | 1,514,838 | +0.16(+0.63%) |
Mar 26, 2013 | 25.82 | 25.96 | 25.71 | 25.75 | 2,168,111 | -0.04(-0.15%) |
Mar 25, 2013 | 25.81 | 26.00 | 25.69 | 25.79 | 1,370,322 | -0.01(-0.03%) |
Mar 22, 2013 | 25.69 | 25.89 | 25.68 | 25.80 | 1,334,280 | +0.13(+0.52%) |
Mar 21, 2013 | 25.57 | 25.80 | 25.57 | 25.67 | 1,192,569 | -0.02(-0.06%) |
Mar 20, 2013 | 25.45 | 25.71 | 25.45 | 25.68 | 1,491,285 | +0.32(+1.25%) |
Mar 19, 2013 | 25.33 | 25.55 | 25.26 | 25.37 | 1,550,440 | +0.02(+0.09%) |
Mar 18, 2013 | 25.11 | 25.38 | 25.05 | 25.34 | 1,203,120 | +0.08(+0.31%) |
Mar 15, 2013 | 25.06 | 25.30 | 24.94 | 25.26 | 2,749,517 | +0.06(+0.22%) |
Mar 14, 2013 | 25.19 | 25.25 | 25.13 | 25.21 | 1,646,920 | +0.02(+0.09%) |
Mar 13, 2013 | 25.04 | 25.45 | 25.04 | 25.18 | 2,979,396 | +0.26(+1.05%) |
Mar 12, 2013 | 25.07 | 25.13 | 24.77 | 24.92 | 1,317,748 | -0.14(-0.57%) |
Mar 11, 2013 | 24.74 | 25.15 | 24.64 | 25.07 | 2,393,089 | +0.33(+1.34%) |
Mar 08, 2013 | 24.54 | 24.76 | 24.45 | 24.73 | 1,946,063 | +0.34(+1.39%) |
Mar 07, 2013 | 24.58 | 24.67 | 24.39 | 24.39 | 3,028,812 | -0.13(-0.55%) |
Mar 06, 2013 | 24.77 | 24.83 | 24.51 | 24.53 | 2,849,753 | -0.19(-0.77%) |
Mar 05, 2013 | 24.73 | 24.86 | 24.64 | 24.72 | 2,698,412 | +0.06(+0.26%) |
Mar 04, 2013 | 24.59 | 24.69 | 24.43 | 24.66 | 1,621,188 | +0.09(+0.35%) |
Mar 01, 2013 | 24.73 | 24.75 | 24.51 | 24.57 | 2,396,407 | -0.28(-1.11%) |
Feb 28, 2013 | 24.90 | 24.95 | 24.70 | 24.85 | 1,964,044 | +0.11(+0.45%) |
Feb 27, 2013 | 24.44 | 24.76 | 24.32 | 24.73 | 2,469,490 | +0.32(+1.29%) |
Feb 26, 2013 | 24.56 | 24.70 | 24.24 | 24.42 | 2,992,436 | -0.04(-0.16%) |
Feb 25, 2013 | 24.84 | 24.95 | 24.45 | 24.46 | 1,934,337 | -0.31(-1.24%) |
Feb 22, 2013 | 24.52 | 24.86 | 24.47 | 24.77 | 1,373,406 | +0.29(+1.19%) |
Feb 21, 2013 | 24.55 | 24.71 | 24.45 | 24.47 | 2,016,710 | -0.17(-0.71%) |
Feb 20, 2013 | 24.59 | 24.76 | 24.59 | 24.65 | 2,644,458 | +0.02(+0.06%) |
Feb 19, 2013 | 24.77 | 24.83 | 24.48 | 24.63 | 3,228,226 | -0.11(-0.45%) |
Feb 15, 2013 | 24.78 | 24.99 | 24.70 | 24.74 | 2,299,377 | +0.01(+0.03%) |
Feb 14, 2013 | 24.61 | 24.85 | 24.48 | 24.73 | 2,469,956 | +0.06(+0.26%) |
Feb 13, 2013 | 24.70 | 24.81 | 24.63 | 24.67 | 2,728,308 | +0.02(+0.10%) |
Feb 12, 2013 | 24.82 | 24.82 | 24.62 | 24.65 | 2,947,088 | -0.06(-0.26%) |
Feb 11, 2013 | 24.63 | 24.93 | 24.59 | 24.71 | 3,211,571 | +0.12(+0.48%) |
Feb 08, 2013 | 24.39 | 24.73 | 23.68 | 24.59 | 9,147,577 | -0.57(-2.26%) |
Feb 07, 2013 | 24.86 | 25.25 | 24.86 | 25.16 | 3,319,067 | +0.23(+0.92%) |
Feb 06, 2013 | 24.66 | 24.94 | 24.51 | 24.93 | 3,621,977 | +0.13(+0.54%) |
Feb 04, 2013 | 25.02 | 25.02 | 24.78 | 24.80 | 1,739,236 | -0.35(-1.38%) |