Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.49 | 25.76 | 25.00 | 25.53 | 1,108,555 | +0.00(+0.00%) |
Apr 29, 2013 | 25.64 | 25.96 | 25.04 | 25.53 | 1,446,396 | +0.03(+0.12%) |
Apr 26, 2013 | 26.20 | 26.22 | 25.46 | 25.50 | 928,001 | -0.72(-2.75%) |
Apr 25, 2013 | 27.07 | 27.25 | 25.74 | 26.22 | 2,341,637 | -0.72(-2.67%) |
Apr 24, 2013 | 27.81 | 27.95 | 26.51 | 26.94 | 1,038,703 | -0.79(-2.85%) |
Apr 23, 2013 | 27.55 | 27.98 | 27.37 | 27.73 | 685,998 | +0.35(+1.28%) |
Apr 22, 2013 | 27.43 | 27.46 | 26.68 | 27.38 | 687,489 | +0.05(+0.18%) |
Apr 19, 2013 | 27.49 | 27.90 | 27.28 | 27.33 | 728,652 | -0.16(-0.58%) |
Apr 18, 2013 | 27.33 | 27.85 | 27.22 | 27.49 | 646,870 | +0.15(+0.55%) |
Apr 17, 2013 | 26.76 | 27.50 | 26.68 | 27.34 | 615,686 | +0.32(+1.18%) |
Apr 16, 2013 | 27.29 | 27.33 | 26.79 | 27.02 | 607,478 | -0.15(-0.55%) |
Apr 15, 2013 | 27.33 | 27.51 | 27.10 | 27.17 | 727,207 | -0.40(-1.45%) |
Apr 12, 2013 | 27.50 | 27.69 | 27.34 | 27.57 | 516,492 | -0.09(-0.33%) |
Apr 11, 2013 | 27.82 | 27.90 | 27.50 | 27.66 | 508,119 | -0.17(-0.61%) |
Apr 10, 2013 | 27.31 | 27.97 | 27.19 | 27.83 | 649,736 | +0.52(+1.90%) |
Apr 09, 2013 | 26.92 | 27.52 | 26.90 | 27.31 | 660,871 | +0.36(+1.34%) |
Apr 08, 2013 | 26.87 | 27.23 | 26.31 | 26.95 | 833,363 | +0.57(+2.16%) |
Apr 05, 2013 | 26.01 | 26.39 | 25.91 | 26.38 | 397,376 | +0.05(+0.19%) |
Apr 04, 2013 | 25.96 | 26.35 | 25.90 | 26.33 | 564,084 | +0.33(+1.27%) |
Apr 03, 2013 | 26.42 | 26.42 | 25.87 | 26.00 | 586,523 | -0.38(-1.44%) |
Apr 02, 2013 | 26.09 | 26.48 | 25.95 | 26.38 | 589,875 | +0.38(+1.46%) |
Apr 01, 2013 | 26.75 | 26.80 | 25.76 | 26.00 | 808,344 | -0.73(-2.73%) |
Mar 28, 2013 | 26.75 | 27.15 | 26.55 | 26.73 | 447,811 | +0.01(+0.04%) |
Mar 27, 2013 | 26.60 | 26.75 | 26.20 | 26.72 | 493,847 | -0.08(-0.30%) |
Mar 26, 2013 | 26.46 | 26.82 | 26.19 | 26.80 | 371,689 | +0.43(+1.63%) |
Mar 25, 2013 | 26.06 | 26.43 | 26.00 | 26.37 | 384,906 | +0.30(+1.15%) |
Mar 22, 2013 | 26.37 | 26.45 | 26.00 | 26.07 | 391,386 | -0.30(-1.14%) |
Mar 21, 2013 | 26.70 | 26.79 | 26.26 | 26.37 | 368,774 | -0.32(-1.20%) |
Mar 20, 2013 | 26.45 | 26.83 | 26.39 | 26.69 | 428,358 | +0.33(+1.25%) |
Mar 19, 2013 | 26.76 | 26.81 | 26.00 | 26.36 | 1,056,518 | -0.44(-1.64%) |
Mar 18, 2013 | 26.35 | 26.86 | 26.01 | 26.80 | 673,450 | +0.35(+1.32%) |
Mar 15, 2013 | 26.18 | 26.67 | 26.05 | 26.45 | 784,626 | +0.27(+1.03%) |
Mar 14, 2013 | 25.90 | 26.31 | 25.90 | 26.18 | 469,779 | +0.31(+1.20%) |
Mar 13, 2013 | 25.50 | 25.96 | 25.40 | 25.87 | 398,252 | +0.46(+1.81%) |
Mar 12, 2013 | 25.60 | 25.60 | 25.13 | 25.41 | 476,823 | -0.20(-0.78%) |
Mar 11, 2013 | 25.62 | 26.09 | 25.51 | 25.61 | 442,944 | -0.01(-0.04%) |
Mar 08, 2013 | 25.53 | 25.73 | 25.34 | 25.62 | 525,581 | +0.18(+0.71%) |
Mar 07, 2013 | 25.52 | 25.81 | 25.36 | 25.44 | 679,684 | -0.11(-0.43%) |
Mar 06, 2013 | 25.84 | 25.91 | 25.51 | 25.55 | 515,906 | -0.27(-1.05%) |
Mar 05, 2013 | 26.26 | 26.35 | 25.78 | 25.82 | 707,421 | -0.37(-1.41%) |
Mar 04, 2013 | 25.81 | 26.25 | 25.80 | 26.19 | 730,955 | +0.24(+0.92%) |
Mar 01, 2013 | 25.62 | 25.95 | 25.35 | 25.95 | 850,566 | +0.25(+0.97%) |
Feb 28, 2013 | 25.65 | 26.00 | 25.64 | 25.70 | 911,823 | +0.30(+1.18%) |
Feb 27, 2013 | 25.36 | 25.77 | 25.14 | 25.40 | 746,281 | +0.01(+0.04%) |
Feb 26, 2013 | 25.27 | 25.51 | 25.03 | 25.39 | 912,377 | +0.09(+0.36%) |
Feb 25, 2013 | 26.01 | 26.25 | 25.27 | 25.30 | 947,761 | -0.72(-2.77%) |
Feb 22, 2013 | 25.90 | 26.13 | 25.62 | 26.02 | 1,015,702 | -0.25(-0.95%) |
Feb 21, 2013 | 26.48 | 26.73 | 25.65 | 26.27 | 2,113,157 | +1.08(+4.29%) |
Feb 20, 2013 | 26.00 | 26.39 | 25.16 | 25.19 | 1,607,139 | -0.83(-3.19%) |
Feb 19, 2013 | 25.82 | 26.17 | 25.60 | 26.02 | 1,195,811 | +0.15(+0.58%) |
Feb 15, 2013 | 25.67 | 25.92 | 25.67 | 25.87 | 867,283 | +0.25(+0.98%) |
Feb 14, 2013 | 25.60 | 25.78 | 25.43 | 25.62 | 920,308 | +0.04(+0.16%) |
Feb 13, 2013 | 25.78 | 25.84 | 25.54 | 25.58 | 1,099,936 | -0.22(-0.85%) |
Feb 12, 2013 | 25.31 | 26.18 | 25.30 | 25.80 | 1,319,704 | +0.44(+1.74%) |
Feb 11, 2013 | 25.13 | 25.58 | 24.79 | 25.36 | 979,755 | +0.32(+1.28%) |
Feb 08, 2013 | 24.21 | 25.25 | 24.00 | 25.04 | 1,747,201 | +0.89(+3.69%) |
Feb 07, 2013 | 24.09 | 24.20 | 23.78 | 24.15 | 812,720 | +0.01(+0.04%) |
Feb 06, 2013 | 24.21 | 24.29 | 24.11 | 24.14 | 821,053 | +0.12(+0.50%) |
Feb 04, 2013 | 24.48 | 24.52 | 23.80 | 24.02 | 828,669 | -0.53(-2.16%) |