Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.43 | 24.44 | 24.39 | 24.40 | 49,922 | -0.01(-0.04%) |
Apr 29, 2013 | 24.43 | 24.43 | 24.39 | 24.41 | 33,789 | -0.01(-0.04%) |
Apr 26, 2013 | 24.41 | 24.42 | 24.37 | 24.42 | 18,874 | +0.05(+0.20%) |
Apr 25, 2013 | 24.36 | 24.37 | 24.35 | 24.37 | 25,706 | +0.01(+0.04%) |
Apr 24, 2013 | 24.38 | 24.39 | 24.34 | 24.36 | 1,525,477 | +0.01(+0.04%) |
Apr 23, 2013 | 24.37 | 24.39 | 24.34 | 24.35 | 27,674 | -0.02(-0.08%) |
Apr 22, 2013 | 24.37 | 24.40 | 24.35 | 24.37 | 82,897 | +0.02(+0.08%) |
Apr 19, 2013 | 24.35 | 24.37 | 24.35 | 24.35 | 42,865 | -0.03(-0.12%) |
Apr 18, 2013 | 24.38 | 24.40 | 24.36 | 24.38 | 82,063 | +0.02(+0.08%) |
Apr 17, 2013 | 24.35 | 24.40 | 24.34 | 24.36 | 53,320 | +0.01(+0.04%) |
Apr 16, 2013 | 24.35 | 24.37 | 24.32 | 24.35 | 91,827 | -0.03(-0.12%) |
Apr 15, 2013 | 24.34 | 24.39 | 24.33 | 24.38 | 61,708 | +0.05(+0.20%) |
Apr 12, 2013 | 24.32 | 24.35 | 24.30 | 24.33 | 70,652 | +0.05(+0.20%) |
Apr 11, 2013 | 24.28 | 24.29 | 24.26 | 24.28 | 190,432 | +0.02(+0.08%) |
Apr 10, 2013 | 24.30 | 24.30 | 24.26 | 24.26 | 18,005 | -0.08(-0.32%) |
Apr 09, 2013 | 24.35 | 24.36 | 24.32 | 24.34 | 25,954 | +0.00(+0.00%) |
Apr 08, 2013 | 24.37 | 24.38 | 24.32 | 24.34 | 73,294 | -0.02(-0.08%) |
Apr 05, 2013 | 24.39 | 24.41 | 24.36 | 24.36 | 43,490 | +0.07(+0.28%) |
Apr 04, 2013 | 24.28 | 24.31 | 24.28 | 24.29 | 40,838 | +0.05(+0.20%) |
Apr 03, 2013 | 24.20 | 24.27 | 24.20 | 24.25 | 134,505 | +0.06(+0.24%) |
Apr 02, 2013 | 24.21 | 24.21 | 24.18 | 24.19 | 44,618 | -0.01(-0.04%) |
Apr 01, 2013 | 24.19 | 24.23 | 24.19 | 24.20 | 41,474 | -0.03(-0.12%) |
Mar 28, 2013 | 24.22 | 24.25 | 24.20 | 24.23 | 50,131 | +0.02(+0.08%) |
Mar 27, 2013 | 24.23 | 24.24 | 24.21 | 24.21 | 150,170 | +0.05(+0.20%) |
Mar 26, 2013 | 24.15 | 24.18 | 24.14 | 24.16 | 83,186 | -0.01(-0.04%) |
Mar 25, 2013 | 24.14 | 24.18 | 24.13 | 24.17 | 39,703 | +0.02(+0.08%) |
Mar 22, 2013 | 24.17 | 24.17 | 24.14 | 24.15 | 41,383 | +0.01(+0.04%) |
Mar 21, 2013 | 24.16 | 24.16 | 24.12 | 24.14 | 57,040 | +0.03(+0.12%) |
Mar 20, 2013 | 24.14 | 24.15 | 24.11 | 24.11 | 1,690,374 | -0.07(-0.28%) |
Mar 19, 2013 | 24.15 | 24.20 | 24.13 | 24.18 | 54,095 | +0.06(+0.24%) |
Mar 18, 2013 | 24.14 | 24.14 | 24.11 | 24.12 | 65,443 | +0.03(+0.12%) |
Mar 15, 2013 | 24.06 | 24.09 | 24.06 | 24.09 | 19,929 | +0.05(+0.20%) |
Mar 14, 2013 | 24.03 | 24.12 | 24.02 | 24.04 | 66,750 | -0.01(-0.04%) |
Mar 13, 2013 | 24.04 | 24.06 | 24.03 | 24.05 | 25,586 | -0.01(-0.04%) |
Mar 12, 2013 | 24.03 | 24.06 | 24.03 | 24.06 | 122,867 | +0.05(+0.20%) |
Mar 11, 2013 | 24.02 | 24.04 | 24.01 | 24.01 | 73,176 | +0.00(+0.00%) |
Mar 08, 2013 | 24.01 | 24.04 | 24.01 | 24.01 | 50,667 | -0.07(-0.28%) |
Mar 07, 2013 | 24.11 | 24.11 | 24.07 | 24.08 | 83,654 | -0.04(-0.16%) |
Mar 06, 2013 | 24.14 | 24.16 | 24.12 | 24.12 | 72,242 | -0.05(-0.20%) |
Mar 05, 2013 | 24.17 | 24.19 | 24.16 | 24.17 | 45,885 | -0.02(-0.08%) |
Mar 04, 2013 | 24.23 | 24.23 | 24.19 | 24.19 | 84,839 | -0.02(-0.08%) |
Mar 01, 2013 | 24.22 | 24.23 | 24.21 | 24.21 | 37,399 | +0.01(+0.04%) |
Feb 28, 2013 | 24.20 | 24.22 | 24.18 | 24.20 | 42,464 | +0.02(+0.08%) |
Feb 27, 2013 | 24.23 | 24.24 | 24.18 | 24.18 | 47,631 | -0.03(-0.12%) |
Feb 26, 2013 | 24.21 | 24.25 | 24.19 | 24.21 | 43,709 | +0.11(+0.44%) |
Feb 22, 2013 | 24.09 | 24.13 | 24.09 | 24.10 | 48,338 | +0.01(+0.04%) |
Feb 21, 2013 | 24.11 | 24.13 | 24.09 | 24.09 | 31,327 | +0.01(+0.04%) |
Feb 20, 2013 | 24.04 | 24.08 | 24.04 | 24.08 | 62,369 | +0.04(+0.16%) |
Feb 19, 2013 | 24.08 | 24.09 | 24.04 | 24.04 | 71,006 | -0.02(-0.08%) |
Feb 15, 2013 | 24.08 | 24.09 | 24.04 | 24.06 | 58,587 | -0.02(-0.08%) |
Feb 14, 2013 | 24.06 | 24.09 | 24.04 | 24.08 | 73,183 | +0.06(+0.24%) |
Feb 13, 2013 | 24.04 | 24.06 | 24.01 | 24.02 | 60,227 | -0.05(-0.20%) |
Feb 12, 2013 | 24.08 | 24.09 | 24.06 | 24.07 | 25,690 | -0.02(-0.08%) |
Feb 11, 2013 | 24.08 | 24.12 | 24.08 | 24.09 | 142,097 | -0.01(-0.04%) |
Feb 08, 2013 | 24.10 | 24.12 | 24.07 | 24.10 | 60,770 | +0.02(+0.08%) |
Feb 07, 2013 | 24.07 | 24.13 | 24.07 | 24.08 | 94,685 | +0.00(+0.00%) |
Feb 06, 2013 | 24.08 | 24.10 | 24.06 | 24.08 | 67,313 | -0.02(-0.08%) |
Feb 04, 2013 | 24.08 | 24.11 | 24.06 | 24.10 | 86,730 | +0.09(+0.36%) |