Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.99 | 24.00 | 23.70 | 24.00 | 13,810 | +0.01(+0.04%) |
Apr 29, 2013 | 23.99 | 24.00 | 23.91 | 23.99 | 4,652 | +0.04(+0.17%) |
Apr 26, 2013 | 23.99 | 24.00 | 23.83 | 23.95 | 7,283 | -0.05(-0.21%) |
Apr 25, 2013 | 23.80 | 24.00 | 23.80 | 24.00 | 13,465 | +0.15(+0.63%) |
Apr 24, 2013 | 23.79 | 23.90 | 23.63 | 23.85 | 18,166 | +0.05(+0.21%) |
Apr 23, 2013 | 23.94 | 23.95 | 23.80 | 23.80 | 5,074 | +0.10(+0.42%) |
Apr 22, 2013 | 23.95 | 24.00 | 23.63 | 23.70 | 14,443 | -0.05(-0.21%) |
Apr 19, 2013 | 24.00 | 24.00 | 23.59 | 23.75 | 11,415 | -0.20(-0.84%) |
Apr 18, 2013 | 23.57 | 24.09 | 23.57 | 23.95 | 17,499 | +0.45(+1.91%) |
Apr 17, 2013 | 23.31 | 24.00 | 23.22 | 23.50 | 23,829 | +0.63(+2.75%) |
Apr 16, 2013 | 22.28 | 23.68 | 22.25 | 22.87 | 32,650 | +0.62(+2.79%) |
Apr 15, 2013 | 23.20 | 23.20 | 22.25 | 22.25 | 24,157 | -1.01(-4.34%) |
Apr 12, 2013 | 23.87 | 23.95 | 22.88 | 23.26 | 19,643 | -0.59(-2.47%) |
Apr 11, 2013 | 24.00 | 24.00 | 23.85 | 23.85 | 8,315 | -0.07(-0.29%) |
Apr 10, 2013 | 24.12 | 24.12 | 23.90 | 23.92 | 8,966 | -0.08(-0.33%) |
Apr 09, 2013 | 24.00 | 24.37 | 23.92 | 24.00 | 29,175 | +0.15(+0.63%) |
Apr 08, 2013 | 24.97 | 24.97 | 23.72 | 23.85 | 49,119 | -1.39(-5.51%) |
Apr 05, 2013 | 27.15 | 27.15 | 25.00 | 25.24 | 57,870 | -1.94(-7.14%) |
Apr 04, 2013 | 27.49 | 27.78 | 27.00 | 27.18 | 15,259 | -0.09(-0.33%) |
Apr 03, 2013 | 27.25 | 27.50 | 27.15 | 27.27 | 50,517 | +0.29(+1.07%) |
Apr 02, 2013 | 27.00 | 27.38 | 26.98 | 26.98 | 15,608 | -0.02(-0.07%) |
Apr 01, 2013 | 26.85 | 27.00 | 26.84 | 27.00 | 53,898 | +0.15(+0.56%) |
Mar 28, 2013 | 26.85 | 26.85 | 26.85 | 0 | +0.31(+1.17%) | |
Mar 27, 2013 | 26.75 | 26.75 | 26.47 | 26.54 | 17,045 | +0.08(+0.30%) |
Mar 26, 2013 | 26.40 | 26.74 | 26.11 | 26.46 | 8,011 | +0.45(+1.73%) |
Mar 25, 2013 | 25.90 | 26.25 | 25.60 | 26.01 | 17,654 | +0.27(+1.05%) |
Mar 22, 2013 | 25.42 | 26.00 | 25.42 | 25.74 | 4,876 | +0.44(+1.74%) |
Mar 21, 2013 | 25.25 | 25.63 | 25.25 | 25.30 | 6,500 | +0.14(+0.56%) |
Mar 20, 2013 | 24.92 | 25.34 | 24.92 | 25.16 | 3,527 | +0.24(+0.96%) |
Mar 19, 2013 | 24.79 | 25.13 | 24.50 | 24.92 | 8,371 | +0.05(+0.20%) |
Mar 18, 2013 | 24.65 | 24.94 | 24.45 | 24.87 | 26,234 | -0.15(-0.60%) |
Mar 15, 2013 | 25.90 | 25.90 | 24.60 | 25.02 | 22,113 | -0.89(-3.43%) |
Mar 14, 2013 | 26.00 | 26.05 | 25.88 | 25.91 | 16,043 | -0.12(-0.48%) |
Mar 13, 2013 | 26.59 | 26.59 | 25.95 | 26.04 | 18,973 | -0.54(-2.01%) |
Mar 12, 2013 | 26.98 | 26.98 | 26.50 | 26.57 | 7,204 | -0.31(-1.15%) |
Mar 11, 2013 | 26.40 | 26.88 | 26.40 | 26.88 | 61,384 | +0.48(+1.82%) |
Mar 08, 2013 | 26.40 | 26.65 | 26.35 | 26.40 | 7,041 | +0.00(+0.00%) |
Mar 07, 2013 | 26.28 | 26.60 | 26.20 | 26.40 | 40,039 | +0.20(+0.76%) |
Mar 06, 2013 | 26.45 | 26.60 | 26.13 | 26.20 | 9,955 | -0.39(-1.47%) |
Mar 05, 2013 | 26.31 | 26.59 | 26.31 | 26.59 | 4,503 | +0.18(+0.68%) |
Mar 04, 2013 | 26.12 | 26.54 | 26.08 | 26.41 | 8,748 | +0.17(+0.65%) |
Mar 01, 2013 | 26.20 | 26.29 | 25.83 | 26.24 | 21,335 | -0.03(-0.11%) |
Feb 28, 2013 | 26.25 | 26.29 | 26.00 | 26.27 | 3,241 | +0.17(+0.65%) |
Feb 27, 2013 | 26.30 | 26.30 | 26.00 | 26.10 | 6,499 | +0.10(+0.38%) |
Feb 26, 2013 | 26.03 | 26.30 | 26.00 | 26.00 | 8,131 | -0.03(-0.12%) |
Feb 25, 2013 | 25.90 | 26.50 | 25.75 | 26.03 | 116,116 | +0.28(+1.09%) |
Feb 22, 2013 | 25.55 | 25.80 | 25.50 | 25.75 | 8,607 | +0.24(+0.94%) |
Feb 21, 2013 | 25.84 | 25.84 | 25.29 | 25.51 | 43,300 | -0.29(-1.12%) |
Feb 20, 2013 | 26.01 | 26.37 | 25.50 | 25.80 | 30,921 | -0.20(-0.77%) |
Feb 19, 2013 | 25.50 | 26.01 | 25.25 | 26.00 | 157,869 | +0.60(+2.36%) |
Feb 15, 2013 | 25.40 | 25.40 | 25.40 | 0 | +0.80(+3.25%) | |
Feb 14, 2013 | 24.50 | 24.61 | 24.45 | 24.60 | 7,052 | +0.17(+0.70%) |
Feb 13, 2013 | 24.49 | 24.60 | 24.36 | 24.43 | 6,941 | -0.04(-0.16%) |
Feb 12, 2013 | 24.93 | 24.98 | 24.47 | 24.47 | 10,237 | -0.37(-1.49%) |
Feb 11, 2013 | 24.69 | 24.84 | 24.55 | 24.84 | 4,991 | +0.24(+0.98%) |
Feb 08, 2013 | 24.79 | 25.00 | 24.60 | 24.60 | 9,393 | +0.05(+0.20%) |
Feb 07, 2013 | 24.63 | 24.72 | 24.50 | 24.55 | 7,391 | +0.04(+0.16%) |
Feb 06, 2013 | 24.77 | 24.85 | 24.51 | 24.51 | 17,981 | +0.25(+1.03%) |
Feb 04, 2013 | 24.95 | 24.98 | 24.13 | 24.26 | 6,194 | -0.64(-2.57%) |