Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.45 | 24.65 | 24.08 | 24.60 | 1,426,593 | +0.23(+0.94%) |
Apr 29, 2013 | 24.27 | 24.52 | 24.07 | 24.37 | 907,467 | +0.35(+1.44%) |
Apr 26, 2013 | 23.91 | 24.04 | 23.85 | 24.02 | 1,667,344 | +0.16(+0.69%) |
Apr 25, 2013 | 23.72 | 24.26 | 23.70 | 23.86 | 2,985,834 | +0.36(+1.54%) |
Apr 24, 2013 | 23.40 | 23.57 | 22.80 | 23.49 | 1,782,978 | +0.47(+2.03%) |
Apr 23, 2013 | 23.17 | 23.26 | 22.73 | 23.03 | 1,358,793 | -0.16(-0.71%) |
Apr 22, 2013 | 23.12 | 23.26 | 22.80 | 23.19 | 1,123,590 | +0.21(+0.93%) |
Apr 19, 2013 | 23.01 | 23.12 | 22.83 | 22.98 | 1,361,038 | -0.07(-0.32%) |
Apr 18, 2013 | 23.19 | 23.58 | 22.80 | 23.05 | 1,585,674 | +0.09(+0.39%) |
Apr 17, 2013 | 23.35 | 23.45 | 22.65 | 22.96 | 3,106,490 | -0.74(-3.12%) |
Apr 16, 2013 | 23.49 | 23.79 | 23.20 | 23.70 | 1,613,361 | +0.44(+1.87%) |
Apr 15, 2013 | 24.16 | 24.21 | 23.24 | 23.26 | 2,280,189 | -1.40(-5.66%) |
Apr 12, 2013 | 24.89 | 24.96 | 24.41 | 24.66 | 910,504 | -0.50(-1.99%) |
Apr 11, 2013 | 25.49 | 25.63 | 25.03 | 25.16 | 1,378,895 | -0.40(-1.57%) |
Apr 10, 2013 | 25.06 | 25.56 | 24.93 | 25.56 | 1,734,823 | +0.68(+2.74%) |
Apr 09, 2013 | 24.27 | 24.99 | 24.06 | 24.88 | 1,293,320 | +0.67(+2.75%) |
Apr 08, 2013 | 24.45 | 24.61 | 24.07 | 24.22 | 1,184,450 | -0.29(-1.17%) |
Apr 05, 2013 | 23.97 | 24.64 | 23.50 | 24.50 | 1,778,323 | +0.16(+0.68%) |
Apr 04, 2013 | 24.95 | 24.96 | 24.14 | 24.34 | 1,599,909 | -0.67(-2.66%) |
Apr 03, 2013 | 25.84 | 25.92 | 24.95 | 25.01 | 903,956 | -0.82(-3.18%) |
Apr 02, 2013 | 25.70 | 25.94 | 25.70 | 25.83 | 972,696 | +0.18(+0.70%) |
Apr 01, 2013 | 25.48 | 25.79 | 25.47 | 25.65 | 694,923 | +0.19(+0.74%) |
Mar 28, 2013 | 25.44 | 25.84 | 25.37 | 25.46 | 1,011,230 | -0.05(-0.19%) |
Mar 27, 2013 | 25.36 | 25.63 | 25.12 | 25.51 | 637,123 | +0.01(+0.03%) |
Mar 26, 2013 | 25.47 | 25.58 | 25.12 | 25.50 | 1,330,896 | +0.22(+0.88%) |
Mar 25, 2013 | 25.85 | 25.96 | 25.14 | 25.28 | 1,078,641 | -0.35(-1.38%) |
Mar 22, 2013 | 25.90 | 25.97 | 25.59 | 25.63 | 1,047,142 | -0.19(-0.73%) |
Mar 21, 2013 | 26.12 | 26.30 | 25.82 | 25.82 | 747,869 | -0.33(-1.26%) |
Mar 20, 2013 | 26.18 | 26.30 | 25.91 | 26.15 | 862,428 | +0.30(+1.18%) |
Mar 19, 2013 | 26.27 | 26.42 | 25.69 | 25.84 | 1,005,679 | -0.47(-1.78%) |
Mar 18, 2013 | 26.23 | 26.42 | 26.15 | 26.31 | 853,035 | -0.21(-0.77%) |
Mar 15, 2013 | 26.26 | 26.68 | 26.24 | 26.52 | 2,001,712 | +0.27(+1.03%) |
Mar 14, 2013 | 26.01 | 26.30 | 25.95 | 26.25 | 835,219 | +0.25(+0.98%) |
Mar 13, 2013 | 26.41 | 26.41 | 25.92 | 25.99 | 1,616,689 | -0.49(-1.86%) |
Mar 12, 2013 | 26.30 | 26.54 | 26.22 | 26.48 | 1,070,182 | +0.26(+1.00%) |
Mar 11, 2013 | 25.99 | 26.24 | 25.90 | 26.22 | 799,840 | +0.16(+0.63%) |
Mar 08, 2013 | 26.07 | 26.09 | 25.73 | 26.06 | 1,286,718 | +0.19(+0.73%) |
Mar 07, 2013 | 25.62 | 26.01 | 25.46 | 25.87 | 841,475 | +0.38(+1.48%) |
Mar 06, 2013 | 25.86 | 25.89 | 25.45 | 25.49 | 1,437,707 | -0.18(-0.70%) |
Mar 05, 2013 | 25.66 | 25.95 | 25.62 | 25.67 | 1,032,610 | +0.21(+0.84%) |
Mar 04, 2013 | 25.98 | 26.00 | 25.41 | 25.46 | 1,060,884 | -0.71(-2.73%) |
Mar 01, 2013 | 26.30 | 26.30 | 25.89 | 26.17 | 881,199 | -0.37(-1.39%) |
Feb 28, 2013 | 26.33 | 26.65 | 26.19 | 26.54 | 820,909 | +0.23(+0.87%) |
Feb 27, 2013 | 25.73 | 26.58 | 25.67 | 26.31 | 1,128,706 | +0.48(+1.88%) |
Feb 26, 2013 | 25.93 | 26.12 | 25.56 | 25.83 | 1,214,286 | -0.55(-2.09%) |
Feb 22, 2013 | 26.09 | 26.42 | 26.07 | 26.38 | 1,925,505 | +0.30(+1.13%) |
Feb 21, 2013 | 26.32 | 26.33 | 25.80 | 26.08 | 1,575,583 | -0.36(-1.37%) |
Feb 20, 2013 | 26.56 | 26.70 | 26.34 | 26.44 | 1,376,026 | -0.16(-0.59%) |
Feb 19, 2013 | 26.08 | 26.61 | 26.05 | 26.60 | 1,046,595 | +0.35(+1.35%) |
Feb 15, 2013 | 25.89 | 26.29 | 25.74 | 26.25 | 1,871,664 | +0.15(+0.57%) |
Feb 14, 2013 | 26.74 | 26.74 | 25.71 | 26.10 | 2,020,222 | -0.62(-2.34%) |
Feb 13, 2013 | 27.00 | 27.00 | 26.66 | 26.72 | 1,255,936 | -0.18(-0.67%) |
Feb 12, 2013 | 26.65 | 27.19 | 26.56 | 26.90 | 1,343,279 | +0.27(+1.02%) |
Feb 11, 2013 | 26.73 | 26.81 | 26.44 | 26.63 | 1,017,515 | -0.24(-0.89%) |
Feb 08, 2013 | 27.01 | 27.17 | 26.79 | 26.87 | 1,823,357 | -0.21(-0.79%) |
Feb 07, 2013 | 27.47 | 27.54 | 27.06 | 27.08 | 881,259 | -0.47(-1.70%) |
Feb 06, 2013 | 27.36 | 27.59 | 27.24 | 27.55 | 864,225 | +0.25(+0.93%) |
Feb 04, 2013 | 27.54 | 27.56 | 27.22 | 27.30 | 762,899 | -0.46(-1.66%) |