Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.27 | 26.39 | 26.23 | 26.37 | 35,313 | +0.15(+0.57%) |
Apr 29, 2013 | 26.03 | 26.27 | 26.03 | 26.22 | 39,836 | +0.27(+1.03%) |
Apr 26, 2013 | 25.96 | 25.97 | 25.89 | 25.95 | 14,778 | -0.15(-0.58%) |
Apr 25, 2013 | 26.08 | 26.19 | 26.08 | 26.10 | 19,891 | +0.10(+0.40%) |
Apr 24, 2013 | 25.87 | 26.06 | 25.87 | 26.00 | 28,754 | +0.13(+0.50%) |
Apr 23, 2013 | 25.82 | 25.94 | 25.79 | 25.87 | 246,104 | -0.05(-0.20%) |
Apr 22, 2013 | 25.77 | 25.94 | 25.72 | 25.92 | 28,049 | -0.05(-0.18%) |
Apr 19, 2013 | 25.79 | 25.97 | 25.79 | 25.97 | 24,096 | +0.42(+1.64%) |
Apr 18, 2013 | 25.59 | 25.60 | 25.47 | 25.55 | 19,848 | -0.03(-0.12%) |
Apr 17, 2013 | 25.68 | 25.68 | 25.47 | 25.58 | 26,211 | -0.28(-1.10%) |
Apr 16, 2013 | 25.73 | 25.87 | 25.69 | 25.87 | 51,989 | +0.34(+1.31%) |
Apr 15, 2013 | 25.79 | 25.79 | 25.46 | 25.53 | 64,283 | -0.49(-1.88%) |
Apr 12, 2013 | 25.92 | 26.03 | 25.89 | 26.02 | 16,531 | +0.32(+1.25%) |
Apr 11, 2013 | 25.65 | 25.76 | 25.61 | 25.70 | 41,577 | +0.08(+0.30%) |
Apr 10, 2013 | 25.45 | 25.63 | 25.45 | 25.62 | 35,084 | +0.26(+1.04%) |
Apr 09, 2013 | 25.31 | 25.45 | 25.23 | 25.36 | 30,074 | -0.19(-0.73%) |
Apr 08, 2013 | 25.38 | 25.58 | 25.36 | 25.54 | 134,829 | +0.13(+0.51%) |
Apr 05, 2013 | 25.17 | 25.45 | 25.17 | 25.41 | 36,961 | +0.46(+1.84%) |
Apr 04, 2013 | 24.86 | 25.01 | 24.82 | 24.95 | 16,767 | +0.55(+2.26%) |
Apr 03, 2013 | 24.65 | 24.65 | 24.40 | 24.40 | 33,838 | -0.21(-0.86%) |
Apr 02, 2013 | 24.54 | 24.70 | 24.54 | 24.61 | 35,208 | +0.61(+2.52%) |
Apr 01, 2013 | 24.12 | 24.13 | 23.99 | 24.01 | 155,568 | -0.49(-2.01%) |
Mar 28, 2013 | 24.47 | 24.55 | 24.37 | 24.50 | 26,180 | -0.05(-0.20%) |
Mar 27, 2013 | 24.41 | 24.56 | 24.41 | 24.55 | 24,465 | +0.14(+0.58%) |
Mar 26, 2013 | 24.30 | 24.41 | 24.25 | 24.41 | 36,143 | +0.27(+1.12%) |
Mar 25, 2013 | 24.34 | 24.34 | 24.09 | 24.14 | 15,916 | +0.01(+0.03%) |
Mar 22, 2013 | 24.09 | 24.20 | 24.09 | 24.13 | 43,409 | +0.25(+1.03%) |
Mar 21, 2013 | 23.96 | 23.97 | 23.85 | 23.89 | 46,455 | -0.20(-0.82%) |
Mar 20, 2013 | 24.05 | 24.08 | 24.01 | 24.08 | 19,279 | +0.20(+0.86%) |
Mar 19, 2013 | 24.05 | 24.05 | 23.78 | 23.88 | 20,726 | -0.27(-1.12%) |
Mar 18, 2013 | 24.00 | 24.15 | 24.00 | 24.15 | 30,992 | -0.09(-0.36%) |
Mar 15, 2013 | 24.29 | 24.32 | 24.20 | 24.24 | 35,928 | -0.04(-0.16%) |
Mar 14, 2013 | 24.11 | 24.28 | 24.11 | 24.28 | 18,415 | +0.39(+1.64%) |
Mar 13, 2013 | 23.93 | 23.96 | 23.83 | 23.89 | 25,632 | -0.01(-0.03%) |
Mar 12, 2013 | 24.03 | 24.05 | 23.85 | 23.89 | 21,198 | -0.18(-0.75%) |
Mar 11, 2013 | 23.99 | 24.08 | 23.99 | 24.07 | 19,230 | +0.04(+0.16%) |
Mar 08, 2013 | 23.98 | 24.04 | 23.90 | 24.03 | 22,319 | +0.03(+0.11%) |
Mar 07, 2013 | 23.96 | 24.03 | 23.96 | 24.01 | 27,210 | +0.06(+0.24%) |
Mar 06, 2013 | 23.98 | 23.99 | 23.87 | 23.95 | 26,289 | +0.06(+0.24%) |
Mar 05, 2013 | 23.89 | 23.95 | 23.87 | 23.89 | 31,523 | -0.01(-0.05%) |
Mar 04, 2013 | 23.85 | 23.92 | 23.80 | 23.90 | 73,917 | +0.10(+0.43%) |
Mar 01, 2013 | 23.71 | 23.82 | 23.67 | 23.80 | 33,984 | +0.20(+0.84%) |
Feb 28, 2013 | 23.67 | 23.76 | 23.60 | 23.60 | 13,640 | +0.00(+0.00%) |
Feb 27, 2013 | 23.35 | 23.60 | 23.35 | 23.60 | 41,397 | +0.30(+1.29%) |
Feb 26, 2013 | 23.24 | 23.36 | 23.17 | 23.30 | 26,809 | +0.16(+0.69%) |
Feb 22, 2013 | 23.31 | 23.31 | 23.13 | 23.14 | 131,130 | -0.01(-0.06%) |
Feb 21, 2013 | 23.23 | 23.23 | 23.05 | 23.15 | 32,293 | -0.19(-0.80%) |
Feb 20, 2013 | 23.55 | 23.55 | 23.30 | 23.34 | 44,962 | -0.21(-0.87%) |
Feb 19, 2013 | 23.42 | 23.56 | 23.42 | 23.55 | 43,227 | +0.26(+1.13%) |
Feb 15, 2013 | 23.29 | 23.29 | 23.19 | 23.28 | 45,656 | -0.04(-0.19%) |
Feb 14, 2013 | 23.27 | 23.33 | 23.26 | 23.33 | 41,293 | -0.06(-0.27%) |
Feb 13, 2013 | 23.39 | 23.45 | 23.38 | 23.39 | 25,353 | +0.03(+0.13%) |
Feb 12, 2013 | 23.30 | 23.41 | 23.30 | 23.36 | 10,565 | +0.05(+0.20%) |
Feb 11, 2013 | 23.25 | 23.33 | 23.24 | 23.32 | 34,782 | +0.06(+0.28%) |
Feb 08, 2013 | 23.32 | 23.35 | 23.23 | 23.25 | 77,000 | +0.05(+0.22%) |
Feb 07, 2013 | 23.28 | 23.28 | 23.08 | 23.20 | 47,517 | -0.05(-0.22%) |
Feb 06, 2013 | 23.14 | 23.27 | 23.14 | 23.25 | 47,311 | -0.03(-0.14%) |
Feb 04, 2013 | 23.46 | 23.46 | 23.28 | 23.28 | 48,216 | -0.35(-1.49%) |