Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.63 | 26.96 | 26.38 | 26.67 | 1,234,326 | +0.07(+0.26%) |
Apr 29, 2013 | 26.24 | 26.88 | 25.70 | 26.60 | 1,082,760 | +0.38(+1.45%) |
Apr 26, 2013 | 25.94 | 26.27 | 25.67 | 26.22 | 911,474 | +0.29(+1.13%) |
Apr 25, 2013 | 24.41 | 27.49 | 24.30 | 25.93 | 3,146,399 | +1.78(+7.37%) |
Apr 24, 2013 | 24.02 | 24.19 | 23.84 | 24.15 | 647,305 | +0.13(+0.53%) |
Apr 23, 2013 | 23.60 | 24.03 | 23.58 | 24.02 | 537,961 | +0.56(+2.38%) |
Apr 22, 2013 | 23.61 | 23.61 | 22.96 | 23.46 | 1,090,491 | -0.19(-0.79%) |
Apr 19, 2013 | 23.53 | 23.77 | 23.32 | 23.65 | 494,431 | +0.17(+0.71%) |
Apr 18, 2013 | 23.92 | 24.16 | 23.31 | 23.48 | 832,187 | -0.36(-1.52%) |
Apr 17, 2013 | 23.86 | 24.00 | 23.56 | 23.84 | 848,820 | -0.28(-1.17%) |
Apr 16, 2013 | 24.30 | 24.51 | 23.72 | 24.13 | 1,041,036 | +0.00(+0.00%) |
Apr 15, 2013 | 24.91 | 25.25 | 24.06 | 24.13 | 1,343,865 | -0.89(-3.56%) |
Apr 12, 2013 | 24.97 | 25.14 | 24.29 | 25.02 | 1,734,572 | -0.09(-0.35%) |
Apr 11, 2013 | 23.55 | 25.85 | 23.19 | 25.11 | 3,356,241 | +1.49(+6.29%) |
Apr 10, 2013 | 24.57 | 24.61 | 23.59 | 23.62 | 1,916,648 | -0.93(-3.78%) |
Apr 09, 2013 | 24.54 | 24.65 | 24.29 | 24.55 | 560,329 | +0.01(+0.04%) |
Apr 08, 2013 | 24.29 | 24.70 | 24.20 | 24.54 | 617,742 | +0.02(+0.08%) |
Apr 05, 2013 | 24.39 | 24.58 | 24.11 | 24.52 | 588,161 | -0.16(-0.63%) |
Apr 04, 2013 | 24.46 | 24.78 | 24.13 | 24.68 | 933,487 | +0.20(+0.80%) |
Apr 03, 2013 | 25.06 | 25.25 | 24.42 | 24.48 | 1,166,162 | -0.59(-2.34%) |
Apr 02, 2013 | 24.90 | 25.18 | 24.83 | 25.07 | 783,758 | +0.21(+0.83%) |
Apr 01, 2013 | 25.24 | 25.45 | 24.63 | 24.86 | 594,119 | -0.42(-1.66%) |
Mar 28, 2013 | 24.98 | 25.32 | 24.81 | 25.28 | 961,299 | +0.29(+1.17%) |
Mar 27, 2013 | 24.73 | 25.11 | 24.47 | 24.99 | 754,236 | +0.11(+0.43%) |
Mar 26, 2013 | 24.76 | 25.12 | 24.70 | 24.88 | 1,336,744 | +0.22(+0.91%) |
Mar 25, 2013 | 24.77 | 24.92 | 23.97 | 24.66 | 1,311,753 | -0.11(-0.43%) |
Mar 22, 2013 | 25.16 | 25.29 | 24.72 | 24.76 | 649,339 | -0.35(-1.40%) |
Mar 21, 2013 | 25.42 | 25.58 | 25.12 | 25.12 | 745,490 | -0.43(-1.68%) |
Mar 20, 2013 | 25.14 | 25.63 | 24.92 | 25.55 | 1,056,727 | +0.56(+2.23%) |
Mar 19, 2013 | 25.92 | 25.92 | 24.81 | 24.99 | 1,183,481 | -0.87(-3.36%) |
Mar 18, 2013 | 26.10 | 26.26 | 25.84 | 25.86 | 463,865 | -0.58(-2.18%) |
Mar 15, 2013 | 26.69 | 26.94 | 26.43 | 26.44 | 1,255,568 | -0.29(-1.10%) |
Mar 14, 2013 | 26.84 | 27.16 | 26.47 | 26.73 | 882,281 | -0.09(-0.33%) |
Mar 13, 2013 | 26.83 | 26.89 | 26.37 | 26.82 | 897,731 | -0.03(-0.11%) |
Mar 12, 2013 | 26.67 | 26.91 | 26.61 | 26.85 | 655,294 | +0.18(+0.66%) |
Mar 11, 2013 | 26.52 | 26.70 | 26.27 | 26.67 | 661,898 | +0.11(+0.40%) |
Mar 08, 2013 | 26.46 | 26.68 | 26.20 | 26.56 | 789,815 | +0.25(+0.97%) |
Mar 07, 2013 | 26.06 | 26.66 | 26.06 | 26.31 | 733,965 | +0.22(+0.82%) |
Mar 06, 2013 | 26.26 | 26.38 | 26.00 | 26.09 | 468,411 | -0.11(-0.41%) |
Mar 05, 2013 | 25.66 | 26.28 | 25.66 | 26.20 | 569,345 | +0.66(+2.56%) |
Mar 04, 2013 | 25.47 | 25.63 | 25.27 | 25.55 | 602,037 | -0.02(-0.08%) |
Mar 01, 2013 | 25.31 | 25.65 | 24.99 | 25.57 | 1,231,966 | +0.23(+0.93%) |
Feb 28, 2013 | 25.31 | 25.53 | 25.17 | 25.33 | 1,398,015 | -0.04(-0.15%) |
Feb 27, 2013 | 24.67 | 25.58 | 24.55 | 25.37 | 1,321,224 | +0.65(+2.61%) |
Feb 26, 2013 | 24.01 | 24.99 | 24.01 | 24.72 | 2,036,015 | +0.49(+2.02%) |
Feb 22, 2013 | 26.67 | 27.39 | 23.99 | 24.24 | 3,538,374 | -2.15(-8.15%) |
Feb 21, 2013 | 27.43 | 27.50 | 25.81 | 26.39 | 1,696,127 | -1.17(-4.26%) |
Feb 20, 2013 | 27.67 | 27.81 | 27.34 | 27.56 | 1,221,325 | -0.28(-1.02%) |
Feb 19, 2013 | 27.39 | 27.85 | 27.27 | 27.84 | 657,143 | +0.46(+1.68%) |
Feb 15, 2013 | 27.66 | 27.66 | 27.30 | 27.38 | 833,493 | -0.04(-0.14%) |
Feb 14, 2013 | 27.62 | 27.78 | 27.41 | 27.42 | 722,894 | -0.28(-1.02%) |
Feb 13, 2013 | 27.98 | 28.15 | 27.61 | 27.71 | 849,772 | -0.30(-1.08%) |
Feb 12, 2013 | 28.09 | 28.35 | 27.96 | 28.01 | 764,797 | -0.13(-0.45%) |
Feb 11, 2013 | 27.90 | 28.21 | 27.86 | 28.14 | 870,896 | +0.27(+0.98%) |
Feb 08, 2013 | 27.74 | 27.98 | 27.67 | 27.86 | 1,008,122 | +0.20(+0.71%) |
Feb 07, 2013 | 27.53 | 27.78 | 27.43 | 27.67 | 1,098,711 | +0.19(+0.68%) |
Feb 06, 2013 | 26.91 | 27.62 | 26.88 | 27.48 | 1,132,256 | +0.85(+3.19%) |
Feb 04, 2013 | 26.06 | 26.81 | 26.02 | 26.63 | 818,986 | +0.37(+1.41%) |