Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.19 | 27.34 | 27.10 | 27.33 | 1,606,980 | +0.11(+0.41%) |
Apr 29, 2013 | 27.01 | 27.24 | 26.98 | 27.22 | 915,812 | +0.36(+1.35%) |
Apr 26, 2013 | 26.88 | 26.97 | 26.82 | 26.86 | 668,533 | -0.11(-0.40%) |
Apr 25, 2013 | 26.97 | 27.10 | 26.92 | 26.97 | 753,379 | +0.08(+0.31%) |
Apr 24, 2013 | 26.79 | 26.98 | 26.76 | 26.88 | 821,549 | +0.12(+0.44%) |
Apr 23, 2013 | 26.62 | 26.78 | 26.69 | 26.76 | 920,497 | +0.05(+0.20%) |
Apr 22, 2013 | 26.61 | 26.73 | 26.49 | 26.71 | 538,439 | -0.06(-0.22%) |
Apr 19, 2013 | 26.63 | 26.79 | 26.60 | 26.77 | 1,455,398 | +0.39(+1.46%) |
Apr 18, 2013 | 26.48 | 26.49 | 26.31 | 26.38 | 774,653 | +0.01(+0.04%) |
Apr 17, 2013 | 26.53 | 26.57 | 26.26 | 26.37 | 633,809 | -0.30(-1.11%) |
Apr 16, 2013 | 26.50 | 26.68 | 26.44 | 26.67 | 1,179,507 | +0.46(+1.74%) |
Apr 15, 2013 | 26.56 | 26.64 | 26.18 | 26.21 | 1,281,720 | -0.61(-2.28%) |
Apr 12, 2013 | 26.66 | 26.87 | 26.66 | 26.82 | 1,015,300 | +0.33(+1.23%) |
Apr 11, 2013 | 26.49 | 26.61 | 26.45 | 26.50 | 635,378 | +0.10(+0.38%) |
Apr 10, 2013 | 26.35 | 26.46 | 26.30 | 26.40 | 1,200,420 | +0.16(+0.61%) |
Apr 09, 2013 | 26.15 | 26.30 | 26.01 | 26.24 | 1,345,121 | -0.03(-0.11%) |
Apr 08, 2013 | 26.16 | 26.28 | 26.11 | 26.27 | 1,539,313 | +0.06(+0.23%) |
Apr 05, 2013 | 26.00 | 26.25 | 25.87 | 26.21 | 1,399,881 | +0.37(+1.42%) |
Apr 04, 2013 | 25.66 | 25.88 | 25.65 | 25.84 | 735,101 | +0.52(+2.04%) |
Apr 03, 2013 | 25.61 | 25.62 | 25.32 | 25.32 | 890,812 | -0.18(-0.72%) |
Apr 02, 2013 | 25.58 | 25.60 | 25.45 | 25.51 | 1,008,408 | +0.47(+1.87%) |
Apr 01, 2013 | 25.18 | 25.20 | 25.00 | 25.04 | 811,066 | -0.46(-1.79%) |
Mar 28, 2013 | 25.44 | 25.55 | 25.36 | 25.50 | 869,681 | +0.00(+0.00%) |
Mar 27, 2013 | 25.40 | 25.52 | 25.32 | 25.50 | 740,099 | +0.10(+0.40%) |
Mar 26, 2013 | 25.30 | 25.42 | 25.30 | 25.39 | 752,221 | +0.23(+0.90%) |
Mar 25, 2013 | 25.33 | 25.37 | 25.09 | 25.17 | 959,462 | -0.05(-0.19%) |
Mar 22, 2013 | 25.19 | 25.25 | 25.12 | 25.22 | 557,737 | +0.32(+1.29%) |
Mar 21, 2013 | 24.92 | 25.02 | 24.87 | 24.90 | 603,435 | -0.15(-0.59%) |
Mar 20, 2013 | 25.07 | 25.15 | 25.01 | 25.05 | 1,072,812 | +0.09(+0.36%) |
Mar 19, 2013 | 25.03 | 25.11 | 24.81 | 24.96 | 1,192,382 | -0.15(-0.61%) |
Mar 18, 2013 | 25.10 | 25.22 | 25.05 | 25.11 | 1,009,232 | -0.18(-0.73%) |
Mar 15, 2013 | 25.30 | 25.38 | 25.22 | 25.29 | 976,305 | +0.01(+0.03%) |
Mar 14, 2013 | 25.13 | 25.29 | 25.12 | 25.29 | 500,422 | +0.41(+1.64%) |
Mar 13, 2013 | 24.94 | 24.96 | 24.81 | 24.88 | 591,575 | -0.01(-0.05%) |
Mar 12, 2013 | 25.06 | 25.12 | 24.87 | 24.89 | 724,098 | -0.15(-0.59%) |
Mar 11, 2013 | 25.01 | 25.09 | 24.98 | 25.04 | 657,346 | -0.04(-0.14%) |
Mar 08, 2013 | 25.07 | 25.10 | 24.98 | 25.07 | 983,051 | -0.09(-0.35%) |
Mar 07, 2013 | 25.17 | 25.22 | 25.12 | 25.16 | 534,754 | +0.04(+0.16%) |
Mar 06, 2013 | 25.17 | 25.21 | 25.03 | 25.12 | 1,412,439 | +0.06(+0.24%) |
Mar 05, 2013 | 25.01 | 25.13 | 25.01 | 25.06 | 776,022 | +0.10(+0.40%) |
Mar 04, 2013 | 24.85 | 24.99 | 24.80 | 24.96 | 641,408 | +0.12(+0.50%) |
Mar 01, 2013 | 24.74 | 24.86 | 24.63 | 24.84 | 510,479 | +0.17(+0.69%) |
Feb 28, 2013 | 24.72 | 24.81 | 24.67 | 24.67 | 1,153,166 | -0.02(-0.07%) |
Feb 27, 2013 | 24.50 | 24.73 | 24.45 | 24.68 | 1,056,149 | +0.27(+1.09%) |
Feb 26, 2013 | 24.40 | 24.44 | 24.27 | 24.42 | 937,158 | -0.06(-0.24%) |
Feb 22, 2013 | 24.52 | 24.55 | 24.35 | 24.48 | 1,150,582 | +0.12(+0.51%) |
Feb 21, 2013 | 24.44 | 24.44 | 24.23 | 24.35 | 602,422 | -0.17(-0.70%) |
Feb 20, 2013 | 24.76 | 24.76 | 24.52 | 24.53 | 1,834,788 | -0.18(-0.74%) |
Feb 19, 2013 | 24.62 | 24.73 | 24.59 | 24.71 | 783,372 | +0.28(+1.14%) |
Feb 15, 2013 | 24.56 | 24.57 | 24.37 | 24.43 | 880,008 | -0.11(-0.43%) |
Feb 14, 2013 | 24.48 | 24.55 | 24.46 | 24.54 | 640,566 | -0.13(-0.53%) |
Feb 13, 2013 | 24.67 | 24.71 | 24.61 | 24.67 | 765,150 | +0.14(+0.55%) |
Feb 12, 2013 | 24.50 | 24.63 | 24.46 | 24.53 | 767,911 | +0.04(+0.17%) |
Feb 11, 2013 | 24.54 | 24.55 | 24.45 | 24.49 | 1,016,934 | -0.08(-0.34%) |
Feb 08, 2013 | 24.40 | 24.57 | 24.34 | 24.57 | 1,896,525 | +0.26(+1.07%) |
Feb 07, 2013 | 24.53 | 24.53 | 24.21 | 24.31 | 2,236,853 | -0.15(-0.63%) |
Feb 06, 2013 | 24.32 | 24.47 | 24.32 | 24.47 | 768,893 | +0.16(+0.66%) |
Feb 04, 2013 | 24.42 | 24.46 | 24.31 | 24.31 | 1,278,892 | -0.33(-1.34%) |