Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.38 | 25.54 | 25.28 | 25.48 | 2,113,208 | -0.35(-1.34%) |
Apr 29, 2013 | 25.68 | 25.91 | 25.67 | 25.83 | 474,604 | +0.16(+0.63%) |
Apr 26, 2013 | 25.61 | 25.78 | 25.59 | 25.66 | 459,315 | -0.11(-0.44%) |
Apr 25, 2013 | 25.63 | 25.93 | 25.56 | 25.78 | 805,768 | -0.33(-1.25%) |
Apr 24, 2013 | 27.10 | 27.14 | 25.68 | 26.10 | 1,891,071 | -1.39(-5.07%) |
Apr 23, 2013 | 27.23 | 27.52 | 27.19 | 27.50 | 738,664 | +0.52(+1.91%) |
Apr 22, 2013 | 26.89 | 27.09 | 26.75 | 26.98 | 350,423 | +0.13(+0.47%) |
Apr 19, 2013 | 26.73 | 26.89 | 26.61 | 26.85 | 801,908 | +0.30(+1.12%) |
Apr 18, 2013 | 26.70 | 26.76 | 26.43 | 26.55 | 707,023 | -0.38(-1.42%) |
Apr 17, 2013 | 26.38 | 27.17 | 26.25 | 26.94 | 1,548,360 | +0.58(+2.20%) |
Apr 16, 2013 | 26.34 | 26.39 | 26.17 | 26.36 | 438,296 | +0.16(+0.62%) |
Apr 15, 2013 | 26.39 | 26.49 | 26.14 | 26.19 | 929,474 | +0.11(+0.43%) |
Apr 12, 2013 | 26.24 | 26.25 | 25.95 | 26.08 | 399,853 | -0.44(-1.65%) |
Apr 11, 2013 | 26.26 | 26.60 | 26.11 | 26.52 | 1,137,090 | +0.88(+3.42%) |
Apr 10, 2013 | 25.47 | 25.85 | 25.47 | 25.64 | 898,383 | +0.59(+2.34%) |
Apr 09, 2013 | 24.96 | 25.14 | 24.77 | 25.05 | 1,118,081 | +0.23(+0.91%) |
Apr 08, 2013 | 24.54 | 24.91 | 24.47 | 24.83 | 1,060,271 | +0.30(+1.24%) |
Apr 05, 2013 | 24.09 | 24.59 | 24.09 | 24.52 | 1,035,910 | -0.43(-1.73%) |
Apr 04, 2013 | 24.53 | 25.07 | 24.23 | 24.96 | 1,909,423 | +0.45(+1.82%) |
Apr 03, 2013 | 24.81 | 24.83 | 24.46 | 24.51 | 878,338 | -0.32(-1.28%) |
Apr 02, 2013 | 24.86 | 24.90 | 24.76 | 24.83 | 755,679 | -0.38(-1.49%) |
Apr 01, 2013 | 25.46 | 25.47 | 25.08 | 25.20 | 486,172 | -0.76(-2.92%) |
Mar 28, 2013 | 25.97 | 26.00 | 25.84 | 25.96 | 323,830 | -0.35(-1.34%) |
Mar 27, 2013 | 26.18 | 26.36 | 26.07 | 26.31 | 346,034 | +0.05(+0.19%) |
Mar 26, 2013 | 26.18 | 26.29 | 26.14 | 26.26 | 424,246 | +0.33(+1.25%) |
Mar 25, 2013 | 26.16 | 26.19 | 25.81 | 25.94 | 769,753 | -0.39(-1.48%) |
Mar 22, 2013 | 26.22 | 26.34 | 26.20 | 26.33 | 270,702 | +0.30(+1.17%) |
Mar 21, 2013 | 26.19 | 26.34 | 26.02 | 26.02 | 506,795 | -0.09(-0.35%) |
Mar 20, 2013 | 25.99 | 26.19 | 25.93 | 26.12 | 401,713 | +0.30(+1.15%) |
Mar 19, 2013 | 25.87 | 25.98 | 25.66 | 25.82 | 387,046 | +0.40(+1.59%) |
Mar 18, 2013 | 25.41 | 25.53 | 25.37 | 25.42 | 414,261 | -0.29(-1.13%) |
Mar 15, 2013 | 25.55 | 25.73 | 25.55 | 25.71 | 346,276 | +0.01(+0.05%) |
Mar 14, 2013 | 25.56 | 25.74 | 25.53 | 25.69 | 269,751 | +0.21(+0.83%) |
Mar 13, 2013 | 25.46 | 25.62 | 25.34 | 25.48 | 558,434 | -0.51(-1.96%) |
Mar 12, 2013 | 26.12 | 26.12 | 25.85 | 25.99 | 858,281 | -0.21(-0.78%) |
Mar 11, 2013 | 25.78 | 26.23 | 25.77 | 26.19 | 1,061,204 | +0.91(+3.61%) |
Mar 08, 2013 | 25.35 | 25.40 | 25.05 | 25.28 | 1,009,992 | -0.21(-0.81%) |
Mar 07, 2013 | 25.53 | 25.63 | 25.46 | 25.49 | 566,204 | -0.23(-0.88%) |
Mar 06, 2013 | 25.78 | 25.83 | 25.64 | 25.71 | 559,194 | +0.02(+0.08%) |
Mar 05, 2013 | 25.59 | 25.78 | 25.59 | 25.69 | 465,573 | +0.24(+0.95%) |
Mar 04, 2013 | 25.51 | 25.52 | 25.22 | 25.45 | 1,622,758 | -0.52(-2.02%) |
Mar 01, 2013 | 25.79 | 25.99 | 25.64 | 25.97 | 815,924 | +0.24(+0.93%) |
Feb 28, 2013 | 25.64 | 25.90 | 25.56 | 25.73 | 673,481 | +0.50(+1.96%) |
Feb 27, 2013 | 24.91 | 25.32 | 24.91 | 25.24 | 753,541 | -0.26(-1.03%) |
Feb 26, 2013 | 25.66 | 25.75 | 25.32 | 25.50 | 1,320,521 | +0.69(+2.80%) |
Feb 25, 2013 | 25.34 | 25.46 | 24.78 | 24.81 | 1,287,881 | -0.59(-2.34%) |
Feb 22, 2013 | 25.30 | 25.44 | 25.18 | 25.40 | 668,460 | +0.49(+1.96%) |
Feb 21, 2013 | 25.00 | 25.03 | 24.69 | 24.91 | 669,564 | -0.18(-0.73%) |
Feb 20, 2013 | 25.47 | 25.55 | 25.10 | 25.10 | 793,295 | -0.37(-1.45%) |
Feb 19, 2013 | 25.31 | 25.67 | 25.26 | 25.47 | 1,102,639 | +0.35(+1.41%) |
Feb 15, 2013 | 25.01 | 25.15 | 25.01 | 25.11 | 1,023,463 | +0.15(+0.60%) |
Feb 14, 2013 | 24.93 | 25.05 | 24.92 | 24.96 | 437,385 | +0.06(+0.23%) |
Feb 13, 2013 | 24.90 | 24.92 | 24.74 | 24.91 | 1,752,354 | +0.13(+0.54%) |
Feb 12, 2013 | 24.91 | 24.93 | 24.74 | 24.77 | 1,246,274 | -0.13(-0.54%) |
Feb 11, 2013 | 25.00 | 25.01 | 24.84 | 24.91 | 848,387 | +0.27(+1.09%) |
Feb 08, 2013 | 24.58 | 24.74 | 24.55 | 24.64 | 399,508 | -0.23(-0.91%) |
Feb 07, 2013 | 25.09 | 25.13 | 24.66 | 24.86 | 1,230,606 | -0.57(-2.23%) |
Feb 06, 2013 | 25.53 | 25.54 | 25.31 | 25.43 | 1,857,479 | +0.47(+1.90%) |
Feb 04, 2013 | 25.23 | 25.24 | 24.93 | 24.96 | 717,114 | -0.82(-3.18%) |