Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.80 | 27.06 | 26.80 | 26.85 | 0 | +0.09(+0.33%) |
Apr 29, 2013 | 26.51 | 26.92 | 26.43 | 26.76 | 818,808 | +0.34(+1.27%) |
Apr 26, 2013 | 26.50 | 26.53 | 26.40 | 26.43 | 344,723 | -0.07(-0.26%) |
Apr 25, 2013 | 26.34 | 26.60 | 26.24 | 26.50 | 312,373 | +0.26(+0.99%) |
Apr 24, 2013 | 26.22 | 26.40 | 26.14 | 26.24 | 257,478 | -0.04(-0.16%) |
Apr 23, 2013 | 26.32 | 26.43 | 26.04 | 26.28 | 318,440 | +0.12(+0.45%) |
Apr 22, 2013 | 26.43 | 26.43 | 25.86 | 26.16 | 130,272 | -0.17(-0.66%) |
Apr 19, 2013 | 26.10 | 26.58 | 26.05 | 26.33 | 173,603 | +0.25(+0.95%) |
Apr 18, 2013 | 25.84 | 26.15 | 25.30 | 26.09 | 395,695 | +0.35(+1.36%) |
Apr 17, 2013 | 25.71 | 25.84 | 25.15 | 25.74 | 455,413 | -0.08(-0.31%) |
Apr 16, 2013 | 25.68 | 25.85 | 25.53 | 25.82 | 312,505 | +0.28(+1.10%) |
Apr 15, 2013 | 26.22 | 26.40 | 25.51 | 25.54 | 317,176 | -0.73(-2.79%) |
Apr 12, 2013 | 26.12 | 26.36 | 26.08 | 26.27 | 175,184 | +0.07(+0.26%) |
Apr 11, 2013 | 26.22 | 26.55 | 26.11 | 26.20 | 142,814 | -0.12(-0.45%) |
Apr 10, 2013 | 25.98 | 26.51 | 25.93 | 26.32 | 268,026 | +0.39(+1.50%) |
Apr 09, 2013 | 26.24 | 26.27 | 25.86 | 25.93 | 186,178 | -0.32(-1.23%) |
Apr 08, 2013 | 26.22 | 26.38 | 26.09 | 26.26 | 143,621 | +0.03(+0.10%) |
Apr 05, 2013 | 25.96 | 26.27 | 25.96 | 26.23 | 112,663 | -0.09(-0.36%) |
Apr 04, 2013 | 26.07 | 26.34 | 26.06 | 26.33 | 252,486 | +0.34(+1.31%) |
Apr 03, 2013 | 26.27 | 26.39 | 25.97 | 25.98 | 227,909 | -0.19(-0.73%) |
Apr 02, 2013 | 26.40 | 26.60 | 25.96 | 26.18 | 318,271 | -0.07(-0.26%) |
Apr 01, 2013 | 26.29 | 26.56 | 26.02 | 26.24 | 368,856 | -0.11(-0.40%) |
Mar 28, 2013 | 26.09 | 26.56 | 26.07 | 26.35 | 614,263 | +0.34(+1.32%) |
Mar 27, 2013 | 26.35 | 26.35 | 25.93 | 26.01 | 444,349 | -0.52(-1.94%) |
Mar 26, 2013 | 26.24 | 26.56 | 26.10 | 26.52 | 344,286 | +0.40(+1.52%) |
Mar 25, 2013 | 26.50 | 26.53 | 26.00 | 26.12 | 277,321 | -0.38(-1.42%) |
Mar 22, 2013 | 26.16 | 26.56 | 26.16 | 26.50 | 332,570 | +0.46(+1.77%) |
Mar 21, 2013 | 26.26 | 26.56 | 25.96 | 26.04 | 334,705 | -0.42(-1.58%) |
Mar 20, 2013 | 26.10 | 26.54 | 26.04 | 26.46 | 243,463 | +0.45(+1.74%) |
Mar 19, 2013 | 25.91 | 26.16 | 25.78 | 26.01 | 229,007 | +0.16(+0.61%) |
Mar 18, 2013 | 25.56 | 26.03 | 25.56 | 25.85 | 218,260 | +0.05(+0.20%) |
Mar 15, 2013 | 26.04 | 26.04 | 25.70 | 25.80 | 613,826 | -0.20(-0.75%) |
Mar 14, 2013 | 25.92 | 26.11 | 25.81 | 25.99 | 330,940 | +0.05(+0.20%) |
Mar 13, 2013 | 25.48 | 26.15 | 25.36 | 25.94 | 478,890 | +0.49(+1.94%) |
Mar 12, 2013 | 25.47 | 25.60 | 25.31 | 25.45 | 402,273 | +0.02(+0.07%) |
Mar 11, 2013 | 25.47 | 25.71 | 25.38 | 25.43 | 350,463 | -0.02(-0.07%) |
Mar 08, 2013 | 25.49 | 25.80 | 25.37 | 25.45 | 576,773 | +0.06(+0.24%) |
Mar 07, 2013 | 25.20 | 25.58 | 25.20 | 25.39 | 556,515 | +0.16(+0.63%) |
Mar 06, 2013 | 24.84 | 25.35 | 24.84 | 25.23 | 723,494 | +0.30(+1.21%) |
Mar 05, 2013 | 23.85 | 25.03 | 23.65 | 24.93 | 1,003,509 | +1.26(+5.33%) |
Mar 04, 2013 | 22.71 | 23.87 | 22.66 | 23.67 | 1,093,917 | +1.11(+4.90%) |
Mar 01, 2013 | 22.03 | 22.67 | 21.85 | 22.56 | 786,782 | +0.39(+1.76%) |
Feb 28, 2013 | 22.03 | 22.20 | 21.89 | 22.17 | 837,105 | +0.23(+1.05%) |
Feb 27, 2013 | 22.28 | 23.23 | 21.26 | 21.94 | 2,112,690 | -2.21(-9.14%) |
Feb 26, 2013 | 23.89 | 24.43 | 23.89 | 24.15 | 682,701 | +0.27(+1.14%) |
Feb 25, 2013 | 23.90 | 24.23 | 23.86 | 23.87 | 418,205 | -0.24(-0.99%) |
Feb 22, 2013 | 23.99 | 24.18 | 23.81 | 24.11 | 170,896 | +0.23(+0.95%) |
Feb 21, 2013 | 23.53 | 24.05 | 23.53 | 23.89 | 187,933 | +0.30(+1.28%) |
Feb 20, 2013 | 23.85 | 23.99 | 23.58 | 23.58 | 345,405 | -0.29(-1.20%) |
Feb 19, 2013 | 23.47 | 23.89 | 23.41 | 23.87 | 284,345 | +0.37(+1.56%) |
Feb 15, 2013 | 23.15 | 23.75 | 23.15 | 23.50 | 337,337 | +0.50(+2.17%) |
Feb 14, 2013 | 23.59 | 23.76 | 22.98 | 23.00 | 484,403 | -0.66(-2.79%) |
Feb 13, 2013 | 23.96 | 24.15 | 23.55 | 23.67 | 184,916 | -0.28(-1.18%) |
Feb 12, 2013 | 23.99 | 24.20 | 23.92 | 23.95 | 216,934 | -0.09(-0.37%) |
Feb 11, 2013 | 24.06 | 24.07 | 23.87 | 24.04 | 148,285 | -0.07(-0.28%) |
Feb 08, 2013 | 23.82 | 24.25 | 23.82 | 24.10 | 181,939 | +0.26(+1.11%) |
Feb 07, 2013 | 23.98 | 24.10 | 23.67 | 23.84 | 395,603 | -0.19(-0.78%) |
Feb 06, 2013 | 23.83 | 24.12 | 23.55 | 24.03 | 83,215 | +0.16(+0.66%) |
Feb 04, 2013 | 23.93 | 24.13 | 23.82 | 23.87 | 157,840 | -0.20(-0.83%) |