Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.78 | 26.14 | 25.51 | 26.08 | 1,517,826 | +0.26(+0.99%) |
Apr 29, 2013 | 25.35 | 25.90 | 25.35 | 25.82 | 1,392,169 | +0.69(+2.75%) |
Apr 26, 2013 | 25.16 | 25.22 | 24.82 | 25.13 | 946,042 | -0.03(-0.13%) |
Apr 25, 2013 | 25.16 | 25.38 | 25.12 | 25.16 | 1,568,065 | +0.02(+0.08%) |
Apr 24, 2013 | 24.74 | 25.17 | 24.64 | 25.14 | 1,371,410 | +0.44(+1.76%) |
Apr 23, 2013 | 24.68 | 24.89 | 24.48 | 24.71 | 1,125,748 | +0.17(+0.68%) |
Apr 22, 2013 | 24.68 | 24.70 | 24.38 | 24.54 | 1,162,807 | -0.15(-0.60%) |
Apr 19, 2013 | 24.34 | 24.69 | 24.04 | 24.69 | 1,174,372 | +0.42(+1.74%) |
Apr 18, 2013 | 24.34 | 24.42 | 24.16 | 24.26 | 1,707,963 | +0.01(+0.03%) |
Apr 17, 2013 | 24.59 | 24.59 | 23.96 | 24.26 | 1,800,253 | -0.49(-1.98%) |
Apr 16, 2013 | 24.28 | 24.79 | 24.08 | 24.75 | 1,940,180 | +0.63(+2.61%) |
Apr 15, 2013 | 24.92 | 25.18 | 24.12 | 24.12 | 2,141,168 | -1.32(-5.19%) |
Apr 12, 2013 | 25.46 | 25.60 | 25.27 | 25.44 | 1,242,777 | -0.17(-0.65%) |
Apr 11, 2013 | 25.34 | 25.67 | 25.34 | 25.60 | 1,408,784 | +0.23(+0.90%) |
Apr 10, 2013 | 25.04 | 25.54 | 25.02 | 25.38 | 1,359,814 | +0.40(+1.61%) |
Apr 09, 2013 | 24.89 | 25.05 | 24.69 | 24.97 | 1,303,443 | +0.03(+0.13%) |
Apr 08, 2013 | 24.63 | 24.94 | 24.41 | 24.94 | 1,384,762 | +0.38(+1.56%) |
Apr 05, 2013 | 24.27 | 24.56 | 24.04 | 24.56 | 1,299,091 | +0.01(+0.03%) |
Apr 04, 2013 | 24.40 | 24.70 | 24.39 | 24.55 | 1,370,752 | +0.17(+0.72%) |
Apr 03, 2013 | 24.66 | 24.75 | 24.26 | 24.38 | 1,138,606 | -0.27(-1.11%) |
Apr 02, 2013 | 24.43 | 24.72 | 24.43 | 24.65 | 1,266,955 | +0.26(+1.07%) |
Apr 01, 2013 | 24.49 | 24.65 | 24.34 | 24.39 | 1,634,653 | -0.07(-0.27%) |
Mar 28, 2013 | 24.08 | 24.48 | 24.00 | 24.46 | 4,958,877 | +0.42(+1.73%) |
Mar 27, 2013 | 23.78 | 24.07 | 23.59 | 24.04 | 2,529,896 | +0.15(+0.65%) |
Mar 26, 2013 | 23.84 | 23.97 | 23.67 | 23.89 | 2,288,413 | +0.15(+0.65%) |
Mar 25, 2013 | 23.81 | 23.93 | 23.64 | 23.73 | 2,855,189 | -0.06(-0.25%) |
Mar 22, 2013 | 23.94 | 24.24 | 23.75 | 23.79 | 5,058,988 | -0.17(-0.73%) |
Mar 21, 2013 | 24.63 | 24.67 | 23.94 | 23.97 | 3,643,991 | -0.72(-2.91%) |
Mar 20, 2013 | 24.73 | 24.87 | 24.59 | 24.69 | 1,537,165 | +0.08(+0.33%) |
Mar 19, 2013 | 24.67 | 24.85 | 24.44 | 24.61 | 2,191,351 | -0.01(-0.03%) |
Mar 18, 2013 | 24.69 | 24.81 | 24.30 | 24.61 | 2,600,614 | -0.32(-1.29%) |
Mar 15, 2013 | 25.02 | 25.28 | 24.89 | 24.93 | 1,617,050 | -0.08(-0.32%) |
Mar 14, 2013 | 24.70 | 25.07 | 24.56 | 25.01 | 2,059,463 | +0.38(+1.55%) |
Mar 13, 2013 | 24.62 | 24.81 | 24.50 | 24.63 | 2,557,138 | -0.07(-0.30%) |
Mar 12, 2013 | 25.21 | 25.33 | 24.65 | 24.71 | 5,804,407 | -0.53(-2.10%) |
Mar 11, 2013 | 25.83 | 25.92 | 25.05 | 25.24 | 4,334,846 | -0.60(-2.33%) |
Mar 08, 2013 | 26.03 | 26.07 | 25.62 | 25.84 | 1,277,640 | -0.05(-0.18%) |
Mar 07, 2013 | 25.88 | 25.93 | 25.81 | 25.89 | 580,876 | +0.05(+0.18%) |
Mar 06, 2013 | 26.07 | 26.09 | 25.78 | 25.84 | 799,041 | -0.10(-0.39%) |
Mar 05, 2013 | 25.91 | 26.25 | 25.89 | 25.94 | 1,025,423 | +0.11(+0.44%) |
Mar 04, 2013 | 25.73 | 25.89 | 25.60 | 25.83 | 975,000 | +0.07(+0.26%) |
Mar 01, 2013 | 25.18 | 25.85 | 25.03 | 25.76 | 1,771,633 | +0.42(+1.67%) |
Feb 28, 2013 | 25.14 | 25.49 | 25.11 | 25.34 | 1,809,402 | +0.17(+0.69%) |
Feb 27, 2013 | 24.97 | 25.24 | 24.87 | 25.16 | 3,526,290 | +0.21(+0.83%) |
Feb 26, 2013 | 24.76 | 25.02 | 24.71 | 24.95 | 5,719,235 | -0.38(-1.51%) |
Feb 22, 2013 | 25.47 | 25.49 | 25.23 | 25.34 | 2,932,890 | -0.09(-0.37%) |
Feb 21, 2013 | 25.58 | 25.62 | 25.26 | 25.43 | 1,772,202 | -0.23(-0.91%) |
Feb 20, 2013 | 25.66 | 25.81 | 25.37 | 25.66 | 2,114,788 | -0.13(-0.49%) |
Feb 19, 2013 | 24.91 | 25.81 | 24.89 | 25.79 | 2,620,527 | +0.96(+3.86%) |
Feb 15, 2013 | 25.72 | 25.79 | 24.73 | 24.83 | 3,284,264 | -0.91(-3.54%) |
Feb 14, 2013 | 25.94 | 25.97 | 25.64 | 25.74 | 1,328,639 | -0.21(-0.80%) |
Feb 13, 2013 | 25.93 | 26.07 | 25.85 | 25.95 | 847,500 | +0.06(+0.23%) |
Feb 12, 2013 | 25.89 | 26.07 | 25.84 | 25.89 | 1,215,085 | +0.03(+0.10%) |
Feb 11, 2013 | 25.92 | 26.11 | 25.87 | 25.87 | 1,107,597 | -0.07(-0.26%) |
Feb 08, 2013 | 25.35 | 25.95 | 25.34 | 25.93 | 1,726,685 | +0.50(+1.98%) |
Feb 07, 2013 | 25.41 | 25.49 | 25.24 | 25.43 | 1,948,707 | -0.02(-0.08%) |
Feb 06, 2013 | 24.97 | 25.49 | 24.93 | 25.45 | 2,465,400 | +0.55(+2.21%) |
Feb 04, 2013 | 24.63 | 24.91 | 24.46 | 24.90 | 1,232,549 | +0.18(+0.73%) |