Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.73 | 27.22 | 26.66 | 27.05 | 3,213,096 | +0.33(+1.22%) |
Apr 29, 2013 | 26.80 | 27.24 | 26.66 | 26.73 | 2,635,794 | -0.51(-1.87%) |
Apr 26, 2013 | 26.42 | 27.36 | 26.39 | 27.23 | 4,859,952 | +0.84(+3.19%) |
Apr 25, 2013 | 26.49 | 26.89 | 26.32 | 26.39 | 2,494,250 | +0.03(+0.12%) |
Apr 24, 2013 | 26.04 | 26.38 | 26.04 | 26.36 | 1,178,492 | +0.32(+1.22%) |
Apr 23, 2013 | 25.89 | 26.20 | 25.89 | 26.04 | 1,615,608 | +0.22(+0.86%) |
Apr 22, 2013 | 25.91 | 26.06 | 25.62 | 25.82 | 1,399,265 | -0.12(-0.46%) |
Apr 19, 2013 | 25.71 | 25.99 | 25.57 | 25.94 | 1,699,474 | +0.33(+1.30%) |
Apr 18, 2013 | 25.81 | 25.81 | 25.48 | 25.61 | 1,533,509 | -0.13(-0.52%) |
Apr 17, 2013 | 26.11 | 26.15 | 25.53 | 25.74 | 2,218,443 | -0.50(-1.91%) |
Apr 16, 2013 | 26.14 | 26.38 | 26.04 | 26.24 | 1,757,566 | +0.21(+0.79%) |
Apr 15, 2013 | 26.50 | 26.58 | 25.88 | 26.04 | 3,075,487 | -0.57(-2.15%) |
Apr 12, 2013 | 26.67 | 26.82 | 26.56 | 26.61 | 1,946,017 | -0.17(-0.65%) |
Apr 11, 2013 | 26.44 | 26.81 | 26.25 | 26.78 | 3,549,667 | +0.30(+1.14%) |
Apr 10, 2013 | 26.04 | 26.51 | 25.99 | 26.48 | 3,356,726 | +0.52(+2.02%) |
Apr 09, 2013 | 25.84 | 26.12 | 25.80 | 25.96 | 1,418,877 | +0.17(+0.65%) |
Apr 08, 2013 | 25.65 | 25.81 | 25.46 | 25.79 | 1,094,610 | +0.09(+0.34%) |
Apr 05, 2013 | 25.58 | 25.75 | 25.50 | 25.70 | 1,475,507 | -0.10(-0.37%) |
Apr 04, 2013 | 25.74 | 25.91 | 25.72 | 25.80 | 1,284,635 | +0.13(+0.49%) |
Apr 03, 2013 | 25.85 | 25.99 | 25.61 | 25.67 | 1,452,248 | -0.21(-0.80%) |
Apr 02, 2013 | 25.90 | 26.15 | 25.77 | 25.88 | 1,112,391 | +0.10(+0.37%) |
Apr 01, 2013 | 26.14 | 26.19 | 25.71 | 25.78 | 1,081,178 | -0.41(-1.58%) |
Mar 28, 2013 | 25.85 | 26.20 | 25.72 | 26.19 | 2,144,000 | +0.35(+1.35%) |
Mar 27, 2013 | 25.54 | 25.85 | 25.45 | 25.85 | 1,519,052 | +0.16(+0.63%) |
Mar 26, 2013 | 25.75 | 25.89 | 25.64 | 25.68 | 2,174,141 | -0.04(-0.15%) |
Mar 25, 2013 | 25.74 | 25.93 | 25.62 | 25.72 | 1,374,133 | -0.01(-0.03%) |
Mar 22, 2013 | 25.62 | 25.82 | 25.60 | 25.73 | 1,337,991 | +0.13(+0.52%) |
Mar 21, 2013 | 25.50 | 25.73 | 25.50 | 25.60 | 1,195,886 | -0.02(-0.06%) |
Mar 20, 2013 | 25.38 | 25.64 | 25.38 | 25.61 | 1,495,433 | +0.32(+1.25%) |
Mar 19, 2013 | 25.26 | 25.48 | 25.19 | 25.30 | 1,554,752 | +0.02(+0.09%) |
Mar 18, 2013 | 25.04 | 25.31 | 24.98 | 25.27 | 1,206,466 | +0.08(+0.31%) |
Mar 15, 2013 | 24.99 | 25.23 | 24.87 | 25.19 | 2,757,165 | +0.06(+0.22%) |
Mar 14, 2013 | 25.12 | 25.18 | 25.06 | 25.14 | 1,651,501 | +0.02(+0.09%) |
Mar 13, 2013 | 24.97 | 25.38 | 24.97 | 25.12 | 2,987,683 | +0.26(+1.05%) |
Mar 12, 2013 | 25.00 | 25.06 | 24.71 | 24.86 | 1,321,413 | -0.14(-0.57%) |
Mar 11, 2013 | 24.67 | 25.08 | 24.58 | 25.00 | 2,399,745 | +0.33(+1.34%) |
Mar 08, 2013 | 24.47 | 24.69 | 24.39 | 24.67 | 1,951,475 | +0.34(+1.39%) |
Mar 07, 2013 | 24.52 | 24.60 | 24.33 | 24.33 | 3,037,237 | -0.13(-0.55%) |
Mar 06, 2013 | 24.71 | 24.76 | 24.44 | 24.46 | 2,857,680 | -0.19(-0.77%) |
Mar 05, 2013 | 24.66 | 24.79 | 24.57 | 24.65 | 2,705,918 | +0.06(+0.26%) |
Mar 04, 2013 | 24.52 | 24.62 | 24.36 | 24.59 | 1,625,697 | +0.09(+0.35%) |
Mar 01, 2013 | 24.67 | 24.68 | 24.44 | 24.50 | 2,403,072 | -0.28(-1.11%) |
Feb 28, 2013 | 24.83 | 24.88 | 24.63 | 24.78 | 1,969,507 | +0.11(+0.45%) |
Feb 27, 2013 | 24.37 | 24.69 | 24.25 | 24.67 | 2,476,359 | +0.32(+1.29%) |
Feb 26, 2013 | 24.49 | 24.63 | 24.18 | 24.35 | 3,000,760 | -0.04(-0.16%) |
Feb 25, 2013 | 24.77 | 24.88 | 24.38 | 24.39 | 1,939,717 | -0.31(-1.24%) |
Feb 22, 2013 | 24.45 | 24.79 | 24.41 | 24.70 | 1,377,226 | +0.29(+1.19%) |
Feb 21, 2013 | 24.48 | 24.64 | 24.38 | 24.41 | 2,022,320 | -0.17(-0.71%) |
Feb 20, 2013 | 24.52 | 24.69 | 24.52 | 24.58 | 2,651,814 | +0.02(+0.06%) |
Feb 19, 2013 | 24.71 | 24.76 | 24.41 | 24.56 | 3,237,205 | -0.11(-0.45%) |
Feb 15, 2013 | 24.71 | 24.92 | 24.63 | 24.67 | 2,305,773 | +0.01(+0.03%) |
Feb 14, 2013 | 24.54 | 24.78 | 24.41 | 24.67 | 2,476,826 | +0.06(+0.26%) |
Feb 13, 2013 | 24.63 | 24.74 | 24.56 | 24.60 | 2,735,897 | +0.02(+0.10%) |
Feb 12, 2013 | 24.75 | 24.75 | 24.56 | 24.58 | 2,955,285 | -0.06(-0.26%) |
Feb 11, 2013 | 24.56 | 24.86 | 24.52 | 24.64 | 3,220,504 | +0.12(+0.48%) |
Feb 08, 2013 | 24.33 | 24.66 | 23.61 | 24.52 | 9,173,021 | -0.57(-2.26%) |
Feb 07, 2013 | 24.79 | 25.18 | 24.79 | 25.09 | 3,328,299 | +0.23(+0.92%) |
Feb 06, 2013 | 24.59 | 24.87 | 24.45 | 24.86 | 3,632,051 | +0.13(+0.54%) |
Feb 04, 2013 | 24.95 | 24.95 | 24.71 | 24.73 | 1,744,074 | -0.35(-1.38%) |