Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.20 | 26.34 | 26.16 | 26.33 | 215,240 | +0.13(+0.49%) |
Apr 29, 2013 | 26.03 | 26.20 | 26.03 | 26.20 | 3,078 | +0.22(+0.85%) |
Apr 26, 2013 | 25.96 | 26.03 | 25.86 | 25.98 | 22,290 | -0.05(-0.21%) |
Apr 25, 2013 | 26.07 | 26.15 | 26.02 | 26.03 | 10,016 | +0.02(+0.09%) |
Apr 24, 2013 | 26.52 | 26.52 | 25.83 | 26.01 | 3,947 | +0.28(+1.08%) |
Apr 23, 2013 | 25.77 | 25.85 | 25.64 | 25.73 | 8,310 | +0.10(+0.39%) |
Apr 22, 2013 | 25.27 | 25.63 | 25.27 | 25.63 | 2,033 | +0.08(+0.33%) |
Apr 19, 2013 | 25.58 | 25.58 | 25.36 | 25.55 | 4,293 | +0.27(+1.05%) |
Apr 18, 2013 | 25.49 | 25.49 | 25.07 | 25.28 | 8,965 | -0.11(-0.43%) |
Apr 17, 2013 | 25.37 | 25.39 | 25.24 | 25.39 | 3,099 | -0.42(-1.64%) |
Apr 16, 2013 | 25.68 | 25.81 | 25.55 | 25.81 | 11,964 | +0.30(+1.18%) |
Apr 15, 2013 | 25.89 | 25.93 | 25.51 | 25.51 | 18,155 | -0.73(-2.77%) |
Apr 12, 2013 | 26.35 | 26.35 | 26.18 | 26.24 | 1,820 | -0.18(-0.70%) |
Apr 11, 2013 | 26.32 | 26.48 | 26.32 | 26.42 | 8,165 | +0.13(+0.50%) |
Apr 10, 2013 | 26.15 | 26.29 | 26.13 | 26.29 | 9,548 | +0.25(+0.96%) |
Apr 09, 2013 | 26.04 | 26.04 | 25.92 | 26.04 | 10,034 | +0.13(+0.48%) |
Apr 08, 2013 | 25.79 | 25.92 | 25.72 | 25.92 | 23,793 | +0.23(+0.89%) |
Apr 05, 2013 | 25.53 | 25.70 | 25.53 | 25.69 | 7,944 | -0.07(-0.27%) |
Apr 04, 2013 | 25.66 | 25.77 | 25.35 | 25.76 | 10,019 | +0.10(+0.40%) |
Apr 03, 2013 | 25.96 | 25.96 | 25.54 | 25.66 | 11,004 | -0.41(-1.56%) |
Apr 02, 2013 | 26.27 | 26.27 | 26.04 | 26.06 | 9,720 | -0.12(-0.46%) |
Apr 01, 2013 | 26.38 | 26.38 | 26.09 | 26.18 | 140,044 | -0.22(-0.84%) |
Mar 28, 2013 | 26.41 | 26.42 | 26.27 | 26.40 | 10,791 | +0.12(+0.44%) |
Mar 27, 2013 | 26.06 | 26.29 | 26.06 | 26.29 | 13,646 | +0.11(+0.43%) |
Mar 26, 2013 | 26.18 | 26.26 | 26.18 | 26.18 | 4,883 | +0.11(+0.41%) |
Mar 25, 2013 | 26.18 | 26.19 | 25.97 | 26.07 | 8,674 | +0.04(+0.16%) |
Mar 22, 2013 | 26.03 | 26.03 | 26.03 | 26.03 | 1,346 | -0.00(-0.01%) |
Mar 21, 2013 | 26.06 | 26.13 | 26.02 | 26.03 | 3,406 | -0.12(-0.46%) |
Mar 20, 2013 | 26.11 | 26.22 | 26.08 | 26.15 | 5,988 | +0.18(+0.70%) |
Mar 19, 2013 | 26.12 | 26.12 | 25.83 | 25.97 | 16,140 | -0.11(-0.41%) |
Mar 18, 2013 | 26.19 | 26.19 | 26.08 | 26.08 | 6,513 | -0.04(-0.17%) |
Mar 15, 2013 | 26.12 | 26.16 | 26.07 | 26.12 | 8,947 | -0.04(-0.16%) |
Mar 14, 2013 | 26.01 | 26.17 | 26.01 | 26.16 | 23,230 | +0.25(+0.98%) |
Mar 13, 2013 | 25.83 | 25.91 | 25.83 | 25.91 | 4,857 | +0.15(+0.60%) |
Mar 12, 2013 | 25.84 | 25.84 | 25.75 | 25.75 | 1,303 | -0.09(-0.34%) |
Mar 11, 2013 | 25.77 | 25.85 | 25.74 | 25.84 | 10,449 | +0.06(+0.22%) |
Mar 08, 2013 | 25.62 | 25.80 | 25.57 | 25.79 | 22,964 | +0.22(+0.86%) |
Mar 07, 2013 | 25.54 | 25.59 | 25.46 | 25.57 | 94,951 | +0.11(+0.44%) |
Mar 06, 2013 | 25.48 | 25.55 | 25.39 | 25.46 | 82,014 | +0.06(+0.23%) |
Mar 05, 2013 | 25.21 | 25.44 | 25.21 | 25.40 | 16,863 | +0.33(+1.33%) |
Mar 04, 2013 | 24.95 | 25.07 | 24.88 | 25.06 | 32,781 | +0.06(+0.25%) |
Mar 01, 2013 | 25.01 | 25.06 | 24.80 | 25.00 | 27,170 | -0.11(-0.43%) |
Feb 28, 2013 | 25.15 | 25.31 | 25.11 | 25.11 | 228,404 | -0.08(-0.32%) |
Feb 27, 2013 | 24.97 | 25.19 | 24.97 | 25.19 | 8,588 | +0.36(+1.45%) |
Feb 26, 2013 | 24.88 | 24.88 | 24.62 | 24.83 | 12,175 | -0.34(-1.35%) |
Feb 22, 2013 | 25.20 | 25.21 | 25.17 | 25.17 | 3,824 | +0.22(+0.89%) |
Feb 21, 2013 | 25.26 | 25.26 | 24.95 | 24.95 | 28,554 | -0.52(-2.05%) |
Feb 20, 2013 | 25.64 | 25.64 | 25.45 | 25.47 | 4,481 | -0.17(-0.66%) |
Feb 19, 2013 | 25.47 | 25.65 | 25.47 | 25.64 | 14,089 | +0.25(+1.00%) |
Feb 15, 2013 | 25.49 | 25.49 | 25.37 | 25.39 | 9,910 | -0.05(-0.18%) |
Feb 14, 2013 | 25.40 | 25.44 | 25.40 | 25.43 | 3,686 | +0.14(+0.55%) |
Feb 13, 2013 | 25.34 | 25.34 | 25.29 | 25.29 | 3,379 | +0.08(+0.30%) |
Feb 12, 2013 | 25.14 | 25.22 | 25.14 | 25.22 | 3,491 | +0.12(+0.49%) |
Feb 11, 2013 | 25.18 | 25.18 | 25.05 | 25.10 | 4,171 | +0.01(+0.03%) |
Feb 08, 2013 | 25.08 | 25.10 | 25.03 | 25.09 | 19,445 | +0.15(+0.62%) |
Feb 07, 2013 | 25.05 | 25.05 | 24.84 | 24.93 | 4,706 | +0.04(+0.15%) |
Feb 06, 2013 | 24.90 | 24.90 | 24.90 | 24.90 | 479 | +0.23(+0.92%) |
Feb 04, 2013 | 24.72 | 24.72 | 24.67 | 24.67 | 1,061 | -0.20(-0.79%) |