Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.53 | 25.64 | 25.50 | 25.61 | 79,985 | +0.12(+0.47%) |
Apr 29, 2013 | 25.42 | 25.50 | 25.41 | 25.49 | 54,105 | +0.10(+0.39%) |
Apr 26, 2013 | 25.41 | 25.45 | 25.31 | 25.39 | 54,735 | -0.06(-0.24%) |
Apr 25, 2013 | 25.44 | 25.47 | 25.39 | 25.45 | 30,534 | +0.04(+0.16%) |
Apr 24, 2013 | 25.40 | 25.43 | 25.37 | 25.41 | 18,906 | +0.01(+0.04%) |
Apr 23, 2013 | 25.39 | 25.42 | 25.35 | 25.40 | 66,471 | +0.05(+0.20%) |
Apr 22, 2013 | 25.41 | 25.41 | 25.29 | 25.35 | 39,587 | +0.12(+0.48%) |
Apr 19, 2013 | 25.41 | 25.46 | 25.20 | 25.23 | 130,358 | -0.20(-0.79%) |
Apr 18, 2013 | 25.43 | 25.47 | 25.39 | 25.43 | 36,108 | +0.02(+0.08%) |
Apr 17, 2013 | 25.40 | 25.42 | 25.32 | 25.41 | 41,637 | -0.01(-0.04%) |
Apr 16, 2013 | 25.47 | 25.48 | 25.38 | 25.42 | 44,694 | +0.02(+0.08%) |
Apr 15, 2013 | 25.30 | 25.42 | 25.30 | 25.40 | 21,758 | +0.03(+0.12%) |
Apr 12, 2013 | 25.39 | 25.39 | 25.35 | 25.37 | 32,962 | -0.02(-0.08%) |
Apr 11, 2013 | 25.31 | 25.39 | 25.30 | 25.39 | 56,322 | +0.09(+0.36%) |
Apr 10, 2013 | 25.40 | 25.40 | 25.30 | 25.30 | 58,913 | +0.01(+0.04%) |
Apr 09, 2013 | 25.40 | 25.45 | 25.29 | 25.29 | 94,890 | -0.10(-0.39%) |
Apr 08, 2013 | 25.37 | 25.43 | 25.37 | 25.39 | 35,472 | +0.06(+0.24%) |
Apr 05, 2013 | 25.29 | 25.37 | 25.29 | 25.33 | 31,602 | +0.01(+0.04%) |
Apr 04, 2013 | 25.30 | 25.34 | 25.29 | 25.32 | 28,613 | -0.02(-0.08%) |
Apr 03, 2013 | 25.38 | 25.42 | 25.31 | 25.34 | 36,271 | -0.04(-0.16%) |
Apr 02, 2013 | 25.42 | 25.55 | 25.37 | 25.38 | 35,638 | -0.12(-0.47%) |
Apr 01, 2013 | 25.53 | 25.53 | 25.43 | 25.50 | 24,172 | +0.03(+0.12%) |
Mar 28, 2013 | 25.51 | 25.57 | 25.47 | 25.47 | 50,544 | +0.07(+0.28%) |
Mar 27, 2013 | 25.39 | 25.45 | 25.30 | 25.40 | 52,031 | -0.04(-0.16%) |
Mar 26, 2013 | 25.36 | 25.48 | 25.36 | 25.44 | 21,448 | +0.01(+0.04%) |
Mar 25, 2013 | 25.38 | 25.57 | 25.38 | 25.43 | 31,422 | -0.06(-0.24%) |
Mar 22, 2013 | 25.60 | 25.82 | 25.45 | 25.49 | 62,695 | -0.12(-0.47%) |
Mar 21, 2013 | 25.51 | 25.62 | 25.51 | 25.61 | 22,067 | +0.09(+0.35%) |
Mar 20, 2013 | 25.59 | 25.59 | 25.50 | 25.52 | 35,813 | +0.02(+0.08%) |
Mar 19, 2013 | 25.50 | 25.57 | 25.44 | 25.50 | 38,685 | +0.04(+0.16%) |
Mar 18, 2013 | 25.40 | 25.50 | 25.40 | 25.46 | 32,292 | -0.01(-0.04%) |
Mar 15, 2013 | 25.34 | 25.47 | 25.34 | 25.47 | 20,743 | +0.09(+0.35%) |
Mar 14, 2013 | 25.30 | 25.47 | 25.30 | 25.38 | 21,674 | +0.08(+0.32%) |
Mar 13, 2013 | 25.31 | 25.38 | 25.26 | 25.30 | 56,409 | -0.07(-0.28%) |
Mar 12, 2013 | 25.35 | 25.39 | 25.34 | 25.37 | 17,617 | -0.02(-0.08%) |
Mar 11, 2013 | 25.42 | 25.45 | 25.32 | 25.39 | 13,263 | +0.04(+0.16%) |
Mar 08, 2013 | 25.44 | 25.44 | 25.35 | 25.35 | 25,625 | -0.11(-0.43%) |
Mar 07, 2013 | 25.30 | 25.47 | 25.30 | 25.46 | 55,834 | +0.13(+0.51%) |
Mar 06, 2013 | 25.32 | 25.35 | 25.30 | 25.33 | 16,825 | -0.01(-0.04%) |
Mar 05, 2013 | 25.31 | 25.38 | 25.30 | 25.34 | 29,593 | +0.03(+0.12%) |
Mar 04, 2013 | 25.29 | 25.35 | 25.25 | 25.31 | 27,778 | +0.08(+0.32%) |
Mar 01, 2013 | 25.24 | 25.30 | 25.21 | 25.23 | 13,153 | -0.05(-0.20%) |
Feb 28, 2013 | 25.25 | 25.31 | 25.24 | 25.28 | 46,028 | +0.01(+0.04%) |
Feb 27, 2013 | 25.31 | 25.42 | 25.26 | 25.27 | 56,862 | -0.41(-1.60%) |
Feb 26, 2013 | 25.61 | 25.69 | 25.61 | 25.68 | 29,688 | +0.07(+0.27%) |
Feb 25, 2013 | 25.54 | 25.63 | 25.53 | 25.61 | 37,208 | +0.06(+0.23%) |
Feb 22, 2013 | 25.52 | 25.55 | 25.48 | 25.55 | 30,127 | +0.05(+0.20%) |
Feb 21, 2013 | 25.47 | 25.51 | 25.42 | 25.50 | 47,329 | +0.01(+0.04%) |
Feb 20, 2013 | 25.39 | 25.51 | 25.39 | 25.49 | 27,804 | +0.05(+0.20%) |
Feb 19, 2013 | 25.39 | 25.45 | 25.36 | 25.44 | 34,315 | +0.04(+0.16%) |
Feb 15, 2013 | 25.33 | 25.44 | 25.31 | 25.40 | 43,780 | +0.03(+0.12%) |
Feb 14, 2013 | 25.32 | 25.40 | 25.32 | 25.37 | 34,208 | +0.03(+0.12%) |
Feb 13, 2013 | 25.36 | 25.38 | 25.28 | 25.34 | 36,705 | -0.01(-0.04%) |
Feb 12, 2013 | 25.35 | 25.37 | 25.28 | 25.35 | 58,324 | +0.02(+0.08%) |
Feb 11, 2013 | 25.36 | 25.36 | 25.27 | 25.33 | 24,750 | +0.00(+0.00%) |
Feb 08, 2013 | 25.38 | 25.40 | 25.22 | 25.33 | 38,762 | -0.08(-0.31%) |
Feb 07, 2013 | 25.37 | 25.44 | 25.37 | 25.41 | 18,889 | +0.01(+0.04%) |
Feb 06, 2013 | 25.41 | 25.42 | 25.34 | 25.40 | 46,044 | -0.01(-0.04%) |
Feb 04, 2013 | 25.27 | 25.45 | 25.26 | 25.41 | 59,841 | +0.06(+0.24%) |