Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.26 | 26.39 | 26.23 | 26.36 | 35,322 | +0.15(+0.57%) |
Apr 29, 2013 | 26.02 | 26.26 | 26.02 | 26.21 | 39,846 | +0.27(+1.03%) |
Apr 26, 2013 | 25.96 | 25.97 | 25.88 | 25.95 | 14,781 | -0.15(-0.58%) |
Apr 25, 2013 | 26.07 | 26.19 | 26.07 | 26.10 | 19,896 | +0.10(+0.40%) |
Apr 24, 2013 | 25.87 | 26.06 | 25.87 | 25.99 | 28,761 | +0.13(+0.50%) |
Apr 23, 2013 | 25.81 | 25.94 | 25.78 | 25.87 | 246,166 | -0.05(-0.20%) |
Apr 22, 2013 | 25.77 | 25.94 | 25.72 | 25.92 | 28,056 | -0.05(-0.18%) |
Apr 19, 2013 | 25.79 | 25.96 | 25.79 | 25.96 | 24,102 | +0.42(+1.64%) |
Apr 18, 2013 | 25.59 | 25.59 | 25.47 | 25.54 | 19,853 | -0.03(-0.12%) |
Apr 17, 2013 | 25.68 | 25.68 | 25.46 | 25.57 | 26,217 | -0.28(-1.10%) |
Apr 16, 2013 | 25.72 | 25.86 | 25.68 | 25.86 | 52,002 | +0.33(+1.31%) |
Apr 15, 2013 | 25.78 | 25.78 | 25.45 | 25.52 | 64,299 | -0.49(-1.88%) |
Apr 12, 2013 | 25.91 | 26.02 | 25.88 | 26.01 | 16,535 | +0.32(+1.25%) |
Apr 11, 2013 | 25.64 | 25.76 | 25.61 | 25.69 | 41,587 | +0.08(+0.30%) |
Apr 10, 2013 | 25.45 | 25.63 | 25.45 | 25.61 | 35,092 | +0.26(+1.04%) |
Apr 09, 2013 | 25.30 | 25.44 | 25.22 | 25.35 | 30,081 | -0.19(-0.73%) |
Apr 08, 2013 | 25.38 | 25.57 | 25.35 | 25.54 | 134,862 | +0.13(+0.51%) |
Apr 05, 2013 | 25.16 | 25.45 | 25.16 | 25.41 | 36,970 | +0.46(+1.84%) |
Apr 04, 2013 | 24.85 | 25.00 | 24.81 | 24.95 | 16,771 | +0.55(+2.27%) |
Apr 03, 2013 | 24.65 | 24.65 | 24.40 | 24.40 | 33,846 | -0.21(-0.86%) |
Apr 02, 2013 | 24.54 | 24.69 | 24.54 | 24.61 | 35,217 | +0.61(+2.52%) |
Apr 01, 2013 | 24.12 | 24.13 | 23.98 | 24.00 | 155,606 | -0.49(-2.01%) |
Mar 28, 2013 | 24.46 | 24.54 | 24.36 | 24.50 | 26,186 | -0.05(-0.20%) |
Mar 27, 2013 | 24.41 | 24.55 | 24.41 | 24.54 | 24,471 | +0.14(+0.58%) |
Mar 26, 2013 | 24.29 | 24.40 | 24.25 | 24.40 | 36,152 | +0.27(+1.12%) |
Mar 25, 2013 | 24.33 | 24.33 | 24.09 | 24.13 | 15,920 | +0.01(+0.03%) |
Mar 22, 2013 | 24.08 | 24.19 | 24.08 | 24.13 | 43,420 | +0.25(+1.03%) |
Mar 21, 2013 | 23.96 | 23.97 | 23.85 | 23.88 | 46,466 | -0.20(-0.82%) |
Mar 20, 2013 | 24.04 | 24.08 | 24.01 | 24.08 | 19,284 | +0.20(+0.86%) |
Mar 19, 2013 | 24.04 | 24.04 | 23.78 | 23.87 | 20,732 | -0.27(-1.12%) |
Mar 18, 2013 | 23.99 | 24.14 | 23.99 | 24.14 | 31,000 | -0.09(-0.36%) |
Mar 15, 2013 | 24.28 | 24.31 | 24.20 | 24.23 | 35,937 | -0.04(-0.16%) |
Mar 14, 2013 | 24.10 | 24.28 | 24.10 | 24.27 | 18,419 | +0.39(+1.64%) |
Mar 13, 2013 | 23.92 | 23.96 | 23.82 | 23.88 | 25,639 | -0.01(-0.03%) |
Mar 12, 2013 | 24.03 | 24.04 | 23.84 | 23.89 | 21,203 | -0.18(-0.75%) |
Mar 11, 2013 | 23.98 | 24.07 | 23.98 | 24.07 | 19,235 | +0.04(+0.16%) |
Mar 08, 2013 | 23.97 | 24.03 | 23.89 | 24.03 | 22,325 | +0.03(+0.11%) |
Mar 07, 2013 | 23.95 | 24.03 | 23.95 | 24.00 | 27,216 | +0.06(+0.24%) |
Mar 06, 2013 | 23.98 | 23.98 | 23.87 | 23.94 | 26,296 | +0.06(+0.24%) |
Mar 05, 2013 | 23.89 | 23.94 | 23.87 | 23.89 | 31,531 | -0.01(-0.05%) |
Mar 04, 2013 | 23.85 | 23.92 | 23.79 | 23.90 | 73,936 | +0.10(+0.43%) |
Mar 01, 2013 | 23.70 | 23.82 | 23.67 | 23.80 | 33,993 | +0.20(+0.84%) |
Feb 28, 2013 | 23.66 | 23.76 | 23.60 | 23.60 | 13,643 | +0.00(+0.00%) |
Feb 27, 2013 | 23.34 | 23.60 | 23.34 | 23.60 | 41,408 | +0.30(+1.29%) |
Feb 26, 2013 | 23.23 | 23.35 | 23.16 | 23.30 | 26,815 | +0.16(+0.69%) |
Feb 22, 2013 | 23.30 | 23.30 | 23.12 | 23.14 | 131,162 | -0.01(-0.06%) |
Feb 21, 2013 | 23.23 | 23.23 | 23.05 | 23.15 | 32,301 | -0.19(-0.80%) |
Feb 20, 2013 | 23.55 | 23.55 | 23.30 | 23.33 | 44,973 | -0.21(-0.87%) |
Feb 19, 2013 | 23.41 | 23.55 | 23.41 | 23.54 | 43,238 | +0.26(+1.13%) |
Feb 15, 2013 | 23.28 | 23.28 | 23.18 | 23.28 | 45,667 | -0.04(-0.19%) |
Feb 14, 2013 | 23.26 | 23.33 | 23.25 | 23.32 | 41,303 | -0.06(-0.27%) |
Feb 13, 2013 | 23.39 | 23.44 | 23.37 | 23.39 | 25,360 | +0.03(+0.13%) |
Feb 12, 2013 | 23.30 | 23.41 | 23.30 | 23.36 | 10,568 | +0.05(+0.20%) |
Feb 11, 2013 | 23.25 | 23.32 | 23.23 | 23.31 | 34,790 | +0.06(+0.28%) |
Feb 08, 2013 | 23.32 | 23.35 | 23.23 | 23.25 | 77,019 | +0.05(+0.22%) |
Feb 07, 2013 | 23.28 | 23.28 | 23.08 | 23.19 | 47,529 | -0.05(-0.22%) |
Feb 06, 2013 | 23.13 | 23.26 | 23.13 | 23.25 | 47,323 | -0.03(-0.14%) |
Feb 04, 2013 | 23.45 | 23.45 | 23.27 | 23.28 | 48,228 | -0.35(-1.49%) |