Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.20 | 26.56 | 26.13 | 26.53 | 130,212 | +0.55(+2.12%) |
Apr 29, 2013 | 25.83 | 26.01 | 25.81 | 25.98 | 35,441 | +0.44(+1.72%) |
Apr 26, 2013 | 25.86 | 25.98 | 25.54 | 25.54 | 21,839 | -0.44(-1.69%) |
Apr 25, 2013 | 26.15 | 26.15 | 25.88 | 25.98 | 124,183 | -0.02(-0.08%) |
Apr 24, 2013 | 26.00 | 26.05 | 25.95 | 26.00 | 212,259 | +0.12(+0.46%) |
Apr 23, 2013 | 25.75 | 25.92 | 25.73 | 25.88 | 769,689 | +0.15(+0.58%) |
Apr 22, 2013 | 25.70 | 25.77 | 25.57 | 25.73 | 34,596 | -0.03(-0.12%) |
Apr 19, 2013 | 25.67 | 25.76 | 25.52 | 25.76 | 180,120 | +0.42(+1.66%) |
Apr 18, 2013 | 25.30 | 25.42 | 25.24 | 25.34 | 8,465 | +0.33(+1.32%) |
Apr 17, 2013 | 25.08 | 25.08 | 24.83 | 25.01 | 310,195 | -0.17(-0.68%) |
Apr 16, 2013 | 25.10 | 25.25 | 24.99 | 25.18 | 115,112 | +1.07(+4.44%) |
Apr 15, 2013 | 24.69 | 24.69 | 24.10 | 24.11 | 80,551 | -0.21(-0.86%) |
Apr 12, 2013 | 24.25 | 24.47 | 24.18 | 24.32 | 182,431 | -0.53(-2.13%) |
Apr 11, 2013 | 24.92 | 24.95 | 24.79 | 24.85 | 189,587 | -0.01(-0.04%) |
Apr 10, 2013 | 24.74 | 24.86 | 24.74 | 24.86 | 18,823 | +0.30(+1.22%) |
Apr 09, 2013 | 24.51 | 24.61 | 24.41 | 24.56 | 306,055 | -0.04(-0.16%) |
Apr 08, 2013 | 24.52 | 24.61 | 24.49 | 24.60 | 59,576 | +0.24(+0.99%) |
Apr 05, 2013 | 24.00 | 24.36 | 24.00 | 24.36 | 59,215 | -0.12(-0.49%) |
Apr 04, 2013 | 24.61 | 24.61 | 24.30 | 24.48 | 98,362 | -0.42(-1.69%) |
Apr 03, 2013 | 25.16 | 25.17 | 24.80 | 24.90 | 222,504 | -0.44(-1.74%) |
Apr 02, 2013 | 25.38 | 25.39 | 25.24 | 25.34 | 153,916 | +0.23(+0.92%) |
Apr 01, 2013 | 25.15 | 25.15 | 25.03 | 25.11 | 16,551 | -0.03(-0.12%) |
Mar 28, 2013 | 25.05 | 25.14 | 25.05 | 25.14 | 2,910 | +0.08(+0.32%) |
Mar 27, 2013 | 24.77 | 25.06 | 24.74 | 25.06 | 140,109 | +0.25(+1.01%) |
Mar 26, 2013 | 24.99 | 25.03 | 24.81 | 24.81 | 425,877 | -0.06(-0.24%) |
Mar 25, 2013 | 25.10 | 25.10 | 24.67 | 24.87 | 45,169 | -0.05(-0.20%) |
Mar 22, 2013 | 24.86 | 25.00 | 24.86 | 24.92 | 498,336 | +0.12(+0.48%) |
Mar 21, 2013 | 25.08 | 25.08 | 24.80 | 24.80 | 14,630 | -0.40(-1.59%) |
Mar 20, 2013 | 25.29 | 25.29 | 25.11 | 25.20 | 3,523 | -0.01(-0.04%) |
Mar 19, 2013 | 25.48 | 25.48 | 25.03 | 25.21 | 11,680 | -0.69(-2.66%) |
Mar 18, 2013 | 26.07 | 26.07 | 25.84 | 25.90 | 3,822 | -0.24(-0.92%) |
Mar 15, 2013 | 26.08 | 26.15 | 26.07 | 26.14 | 28,558 | -0.10(-0.38%) |
Mar 14, 2013 | 25.90 | 26.24 | 25.90 | 26.24 | 38,250 | +0.34(+1.31%) |
Mar 13, 2013 | 25.89 | 25.92 | 25.66 | 25.90 | 448,964 | -0.21(-0.80%) |
Mar 12, 2013 | 26.37 | 26.37 | 26.03 | 26.11 | 77,910 | -0.20(-0.76%) |
Mar 11, 2013 | 26.45 | 26.45 | 26.22 | 26.31 | 11,125 | -0.05(-0.19%) |
Mar 08, 2013 | 26.37 | 26.43 | 26.15 | 26.36 | 96,334 | +0.47(+1.82%) |
Mar 07, 2013 | 25.87 | 25.91 | 25.84 | 25.89 | 3,928 | +0.51(+2.01%) |
Mar 06, 2013 | 25.42 | 25.48 | 25.36 | 25.38 | 20,865 | +0.04(+0.16%) |
Mar 05, 2013 | 25.29 | 25.43 | 25.29 | 25.34 | 62,640 | +0.31(+1.24%) |
Mar 04, 2013 | 24.79 | 25.03 | 24.68 | 25.03 | 279,567 | +0.26(+1.05%) |
Mar 01, 2013 | 24.89 | 24.90 | 24.77 | 24.77 | 2,905 | -0.24(-0.96%) |
Feb 28, 2013 | 25.33 | 25.33 | 24.96 | 25.01 | 32,048 | -0.94(-3.62%) |
Feb 27, 2013 | 25.87 | 26.00 | 25.81 | 25.95 | 9,222 | +0.32(+1.25%) |
Feb 26, 2013 | 25.43 | 25.66 | 25.43 | 25.63 | 103,478 | -0.08(-0.31%) |
Feb 22, 2013 | 25.67 | 25.75 | 25.66 | 25.71 | 98,128 | +0.27(+1.06%) |
Feb 21, 2013 | 25.66 | 25.66 | 25.39 | 25.44 | 21,980 | -0.72(-2.75%) |
Feb 20, 2013 | 26.30 | 26.31 | 26.06 | 26.16 | 6,676 | -0.21(-0.80%) |
Feb 19, 2013 | 25.96 | 26.37 | 25.96 | 26.37 | 343,070 | +0.64(+2.49%) |
Feb 15, 2013 | 25.82 | 25.90 | 25.66 | 25.73 | 63,543 | -0.32(-1.23%) |
Feb 14, 2013 | 25.99 | 26.12 | 25.99 | 26.05 | 24,807 | -0.30(-1.14%) |
Feb 13, 2013 | 26.39 | 26.39 | 26.31 | 26.35 | 29,945 | -0.07(-0.26%) |
Feb 12, 2013 | 26.19 | 26.51 | 26.18 | 26.42 | 30,824 | +0.19(+0.72%) |
Feb 11, 2013 | 26.25 | 26.25 | 26.11 | 26.23 | 36,014 | -0.03(-0.11%) |
Feb 08, 2013 | 26.58 | 26.60 | 26.25 | 26.26 | 424,421 | -0.27(-1.02%) |
Feb 07, 2013 | 26.77 | 26.77 | 26.43 | 26.53 | 6,584 | -0.41(-1.52%) |
Feb 06, 2013 | 26.79 | 26.94 | 26.79 | 26.94 | 29,936 | +0.15(+0.56%) |
Feb 04, 2013 | 26.99 | 26.99 | 26.71 | 26.79 | 9,132 | -0.61(-2.23%) |