Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.68 | 26.88 | 26.09 | 26.72 | 204,163 | +0.04(+0.15%) |
Apr 29, 2013 | 27.11 | 27.18 | 26.60 | 26.68 | 215,474 | -0.39(-1.43%) |
Apr 26, 2013 | 26.99 | 27.16 | 26.84 | 27.06 | 235,250 | +0.23(+0.85%) |
Apr 25, 2013 | 26.62 | 27.18 | 26.46 | 26.84 | 346,691 | +0.35(+1.31%) |
Apr 24, 2013 | 26.76 | 26.82 | 26.31 | 26.49 | 129,422 | -0.23(-0.85%) |
Apr 23, 2013 | 26.41 | 26.72 | 26.29 | 26.72 | 156,548 | +0.47(+1.78%) |
Apr 22, 2013 | 26.34 | 26.49 | 25.93 | 26.25 | 208,478 | +0.01(+0.04%) |
Apr 19, 2013 | 26.07 | 26.43 | 25.84 | 26.24 | 150,828 | +0.17(+0.65%) |
Apr 18, 2013 | 26.22 | 26.53 | 25.89 | 26.07 | 146,810 | -0.17(-0.64%) |
Apr 17, 2013 | 26.58 | 26.64 | 25.94 | 26.24 | 232,408 | -0.47(-1.74%) |
Apr 16, 2013 | 25.86 | 26.78 | 25.73 | 26.71 | 258,451 | +1.00(+3.90%) |
Apr 15, 2013 | 26.45 | 26.67 | 25.44 | 25.71 | 341,514 | -0.83(-3.14%) |
Apr 12, 2013 | 26.48 | 26.68 | 26.27 | 26.54 | 150,267 | +0.03(+0.11%) |
Apr 11, 2013 | 26.46 | 26.88 | 26.38 | 26.51 | 245,622 | +0.00(+0.00%) |
Apr 10, 2013 | 26.01 | 26.59 | 25.87 | 26.51 | 235,491 | +0.81(+3.16%) |
Apr 09, 2013 | 25.92 | 26.11 | 25.63 | 25.70 | 297,899 | -0.04(-0.15%) |
Apr 08, 2013 | 25.64 | 25.86 | 25.54 | 25.74 | 251,644 | +0.11(+0.43%) |
Apr 05, 2013 | 25.47 | 25.81 | 25.47 | 25.63 | 243,327 | -0.23(-0.88%) |
Apr 04, 2013 | 25.57 | 25.85 | 25.41 | 25.85 | 207,575 | +0.38(+1.48%) |
Apr 03, 2013 | 25.75 | 25.79 | 25.29 | 25.48 | 270,085 | -0.28(-1.08%) |
Apr 02, 2013 | 25.75 | 26.05 | 25.53 | 25.76 | 337,023 | +0.17(+0.66%) |
Apr 01, 2013 | 25.49 | 25.80 | 25.40 | 25.59 | 236,442 | +0.12(+0.47%) |
Mar 28, 2013 | 25.66 | 25.72 | 25.10 | 25.47 | 178,854 | -0.08(-0.31%) |
Mar 27, 2013 | 25.48 | 25.60 | 25.25 | 25.55 | 136,885 | +0.01(+0.04%) |
Mar 26, 2013 | 25.66 | 25.76 | 25.23 | 25.54 | 196,938 | -0.02(-0.08%) |
Mar 25, 2013 | 25.10 | 25.65 | 24.94 | 25.56 | 194,781 | +0.48(+1.90%) |
Mar 22, 2013 | 25.12 | 26.12 | 24.72 | 25.08 | 159,380 | +0.01(+0.04%) |
Mar 21, 2013 | 24.57 | 25.80 | 24.57 | 25.07 | 255,628 | +0.30(+1.20%) |
Mar 20, 2013 | 24.50 | 24.89 | 24.50 | 24.77 | 147,732 | +0.38(+1.54%) |
Mar 19, 2013 | 24.09 | 24.58 | 24.09 | 24.40 | 140,877 | +0.31(+1.28%) |
Mar 18, 2013 | 23.89 | 24.22 | 23.80 | 24.09 | 107,114 | -0.05(-0.21%) |
Mar 15, 2013 | 23.73 | 24.26 | 23.72 | 24.14 | 352,999 | +0.19(+0.79%) |
Mar 14, 2013 | 23.88 | 24.09 | 23.49 | 23.95 | 161,637 | +0.07(+0.29%) |
Mar 13, 2013 | 23.95 | 24.22 | 23.69 | 23.88 | 199,855 | -0.09(-0.37%) |
Mar 12, 2013 | 24.32 | 24.43 | 23.85 | 23.97 | 181,366 | -0.41(-1.67%) |
Mar 11, 2013 | 24.44 | 24.66 | 24.26 | 24.38 | 133,691 | -0.01(-0.04%) |
Mar 08, 2013 | 24.15 | 24.41 | 23.78 | 24.39 | 162,818 | +0.42(+1.74%) |
Mar 07, 2013 | 23.91 | 24.02 | 23.57 | 23.97 | 124,428 | +0.02(+0.08%) |
Mar 06, 2013 | 23.99 | 24.59 | 23.77 | 23.95 | 159,301 | +0.00(+0.00%) |
Mar 05, 2013 | 23.91 | 24.41 | 23.83 | 23.95 | 242,675 | +0.14(+0.58%) |
Mar 04, 2013 | 23.80 | 24.08 | 23.57 | 23.81 | 214,693 | -0.12(-0.50%) |
Mar 01, 2013 | 23.42 | 24.07 | 23.15 | 23.93 | 506,785 | +0.35(+1.47%) |
Feb 28, 2013 | 23.91 | 23.91 | 23.55 | 23.58 | 206,015 | -0.39(-1.61%) |
Feb 27, 2013 | 23.71 | 24.30 | 23.71 | 23.97 | 229,896 | +0.19(+0.79%) |
Feb 26, 2013 | 22.91 | 23.84 | 22.91 | 23.78 | 260,895 | +0.27(+1.14%) |
Feb 22, 2013 | 23.60 | 23.73 | 23.40 | 23.51 | 165,788 | -0.01(-0.04%) |
Feb 21, 2013 | 23.86 | 23.90 | 23.27 | 23.52 | 191,739 | -0.35(-1.45%) |
Feb 20, 2013 | 24.46 | 24.55 | 23.86 | 23.87 | 207,657 | -0.56(-2.27%) |
Feb 19, 2013 | 24.19 | 24.44 | 24.09 | 24.43 | 208,686 | +0.24(+0.98%) |
Feb 15, 2013 | 24.32 | 24.45 | 24.11 | 24.19 | 229,504 | +0.13(+0.54%) |
Feb 14, 2013 | 24.07 | 24.45 | 23.94 | 24.06 | 239,233 | -0.02(-0.08%) |
Feb 13, 2013 | 23.79 | 24.09 | 23.65 | 24.08 | 234,601 | +0.29(+1.21%) |
Feb 12, 2013 | 24.23 | 24.25 | 23.73 | 23.79 | 283,055 | -0.46(-1.88%) |
Feb 11, 2013 | 23.67 | 24.25 | 23.48 | 24.25 | 313,112 | +0.65(+2.77%) |
Feb 08, 2013 | 23.81 | 23.87 | 23.41 | 23.59 | 312,477 | +0.19(+0.80%) |
Feb 07, 2013 | 23.50 | 24.44 | 22.75 | 23.41 | 627,700 | +1.11(+4.98%) |
Feb 06, 2013 | 22.24 | 22.49 | 22.11 | 22.30 | 414,855 | +0.50(+2.27%) |
Feb 04, 2013 | 21.45 | 21.92 | 21.45 | 21.80 | 362,850 | +0.19(+0.87%) |