Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.56 | 26.82 | 26.56 | 26.62 | 0 | +0.09(+0.33%) |
Apr 29, 2013 | 26.27 | 26.68 | 26.19 | 26.53 | 826,095 | +0.33(+1.27%) |
Apr 26, 2013 | 26.27 | 26.30 | 26.16 | 26.19 | 347,790 | -0.07(-0.26%) |
Apr 25, 2013 | 26.11 | 26.37 | 26.01 | 26.26 | 315,153 | +0.26(+0.99%) |
Apr 24, 2013 | 25.99 | 26.16 | 25.91 | 26.00 | 259,770 | -0.04(-0.16%) |
Apr 23, 2013 | 26.08 | 26.19 | 25.81 | 26.05 | 321,274 | +0.12(+0.45%) |
Apr 22, 2013 | 26.19 | 26.19 | 25.63 | 25.93 | 131,431 | -0.17(-0.66%) |
Apr 19, 2013 | 25.86 | 26.34 | 25.82 | 26.10 | 175,148 | +0.25(+0.95%) |
Apr 18, 2013 | 25.62 | 25.92 | 25.08 | 25.86 | 399,216 | +0.35(+1.36%) |
Apr 17, 2013 | 25.48 | 25.62 | 24.93 | 25.51 | 459,466 | -0.08(-0.31%) |
Apr 16, 2013 | 25.46 | 25.62 | 25.30 | 25.59 | 315,286 | +0.28(+1.10%) |
Apr 15, 2013 | 25.99 | 26.17 | 25.28 | 25.31 | 319,998 | -0.73(-2.79%) |
Apr 12, 2013 | 25.89 | 26.13 | 25.85 | 26.04 | 176,744 | +0.07(+0.26%) |
Apr 11, 2013 | 25.99 | 26.32 | 25.88 | 25.97 | 144,085 | -0.12(-0.45%) |
Apr 10, 2013 | 25.76 | 26.27 | 25.70 | 26.09 | 270,411 | +0.38(+1.50%) |
Apr 09, 2013 | 26.01 | 26.04 | 25.63 | 25.70 | 187,835 | -0.32(-1.23%) |
Apr 08, 2013 | 25.99 | 26.15 | 25.86 | 26.03 | 144,899 | +0.03(+0.10%) |
Apr 05, 2013 | 25.73 | 26.03 | 25.73 | 26.00 | 113,665 | -0.09(-0.36%) |
Apr 04, 2013 | 25.84 | 26.11 | 25.83 | 26.09 | 254,733 | +0.34(+1.31%) |
Apr 03, 2013 | 26.04 | 26.16 | 25.74 | 25.76 | 229,937 | -0.19(-0.73%) |
Apr 02, 2013 | 26.17 | 26.37 | 25.73 | 25.95 | 321,104 | -0.07(-0.26%) |
Apr 01, 2013 | 26.06 | 26.32 | 25.79 | 26.01 | 372,139 | -0.10(-0.40%) |
Mar 28, 2013 | 25.86 | 26.32 | 25.84 | 26.12 | 619,729 | +0.34(+1.32%) |
Mar 27, 2013 | 26.11 | 26.11 | 25.70 | 25.78 | 448,303 | -0.51(-1.94%) |
Mar 26, 2013 | 26.00 | 26.33 | 25.87 | 26.29 | 347,350 | +0.39(+1.52%) |
Mar 25, 2013 | 26.27 | 26.30 | 25.77 | 25.89 | 279,789 | -0.37(-1.42%) |
Mar 22, 2013 | 25.93 | 26.32 | 25.93 | 26.27 | 335,530 | +0.46(+1.77%) |
Mar 21, 2013 | 26.03 | 26.33 | 25.73 | 25.81 | 337,684 | -0.41(-1.58%) |
Mar 20, 2013 | 25.86 | 26.31 | 25.81 | 26.22 | 245,630 | +0.45(+1.74%) |
Mar 19, 2013 | 25.68 | 25.93 | 25.55 | 25.78 | 231,045 | +0.16(+0.61%) |
Mar 18, 2013 | 25.34 | 25.80 | 25.34 | 25.62 | 220,202 | +0.05(+0.20%) |
Mar 15, 2013 | 25.81 | 25.81 | 25.48 | 25.57 | 619,289 | -0.19(-0.75%) |
Mar 14, 2013 | 25.70 | 25.88 | 25.59 | 25.76 | 333,885 | +0.05(+0.20%) |
Mar 13, 2013 | 25.25 | 25.92 | 25.13 | 25.71 | 483,151 | +0.49(+1.94%) |
Mar 12, 2013 | 25.24 | 25.37 | 25.08 | 25.22 | 405,853 | +0.02(+0.07%) |
Mar 11, 2013 | 25.24 | 25.48 | 25.16 | 25.21 | 353,582 | -0.02(-0.07%) |
Mar 08, 2013 | 25.27 | 25.57 | 25.15 | 25.22 | 581,906 | +0.06(+0.24%) |
Mar 07, 2013 | 24.97 | 25.36 | 24.97 | 25.16 | 561,468 | +0.16(+0.63%) |
Mar 06, 2013 | 24.62 | 25.13 | 24.62 | 25.01 | 729,932 | +0.30(+1.21%) |
Mar 05, 2013 | 23.64 | 24.81 | 23.44 | 24.71 | 1,012,439 | +1.25(+5.33%) |
Mar 04, 2013 | 22.51 | 23.66 | 22.46 | 23.46 | 1,103,653 | +1.10(+4.90%) |
Mar 01, 2013 | 21.83 | 22.47 | 21.66 | 22.36 | 793,784 | +0.39(+1.76%) |
Feb 28, 2013 | 21.83 | 22.00 | 21.70 | 21.97 | 844,554 | +0.23(+1.05%) |
Feb 27, 2013 | 22.08 | 23.03 | 21.07 | 21.75 | 2,131,491 | -2.19(-9.14%) |
Feb 26, 2013 | 23.68 | 24.22 | 23.68 | 23.93 | 688,776 | +0.27(+1.14%) |
Feb 25, 2013 | 23.68 | 24.02 | 23.65 | 23.66 | 421,927 | -0.24(-0.99%) |
Feb 22, 2013 | 23.78 | 23.97 | 23.60 | 23.90 | 172,417 | +0.22(+0.95%) |
Feb 21, 2013 | 23.32 | 23.84 | 23.32 | 23.68 | 189,605 | +0.30(+1.28%) |
Feb 20, 2013 | 23.64 | 23.78 | 23.37 | 23.38 | 348,479 | -0.28(-1.20%) |
Feb 19, 2013 | 23.27 | 23.68 | 23.20 | 23.66 | 286,876 | +0.36(+1.56%) |
Feb 15, 2013 | 22.94 | 23.54 | 22.94 | 23.30 | 340,339 | +0.49(+2.17%) |
Feb 14, 2013 | 23.39 | 23.55 | 22.77 | 22.80 | 488,714 | -0.65(-2.79%) |
Feb 13, 2013 | 23.74 | 23.93 | 23.34 | 23.46 | 186,561 | -0.28(-1.17%) |
Feb 12, 2013 | 23.77 | 23.99 | 23.71 | 23.74 | 218,865 | -0.09(-0.37%) |
Feb 11, 2013 | 23.85 | 23.85 | 23.66 | 23.82 | 149,605 | -0.07(-0.28%) |
Feb 08, 2013 | 23.61 | 24.04 | 23.61 | 23.89 | 183,558 | +0.26(+1.11%) |
Feb 07, 2013 | 23.77 | 23.89 | 23.46 | 23.63 | 399,124 | -0.19(-0.78%) |
Feb 06, 2013 | 23.62 | 23.90 | 23.35 | 23.82 | 83,956 | +0.16(+0.66%) |
Feb 04, 2013 | 23.72 | 23.91 | 23.61 | 23.66 | 159,245 | -0.20(-0.83%) |