Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.15 | 26.26 | 26.06 | 26.22 | 1,332,443 | +0.16(+0.61%) |
Apr 29, 2013 | 25.76 | 26.08 | 25.76 | 26.06 | 787,894 | +0.35(+1.36%) |
Apr 26, 2013 | 25.75 | 25.84 | 25.70 | 25.71 | 300,212 | -0.13(-0.50%) |
Apr 25, 2013 | 25.73 | 25.85 | 25.65 | 25.84 | 372,066 | +0.19(+0.74%) |
Apr 24, 2013 | 25.65 | 25.67 | 25.57 | 25.65 | 267,706 | +0.07(+0.27%) |
Apr 23, 2013 | 25.79 | 25.79 | 25.56 | 25.58 | 521,532 | -0.21(-0.81%) |
Apr 22, 2013 | 25.84 | 25.84 | 25.71 | 25.79 | 427,492 | -0.18(-0.69%) |
Apr 19, 2013 | 25.97 | 26.05 | 25.92 | 25.97 | 466,563 | +0.04(+0.15%) |
Apr 18, 2013 | 25.95 | 25.98 | 25.83 | 25.93 | 450,118 | +0.09(+0.35%) |
Apr 17, 2013 | 25.79 | 25.97 | 25.74 | 25.84 | 647,007 | +0.06(+0.23%) |
Apr 16, 2013 | 25.61 | 25.78 | 25.61 | 25.78 | 600,970 | +0.32(+1.26%) |
Apr 15, 2013 | 25.65 | 25.69 | 25.45 | 25.46 | 964,772 | -0.49(-1.89%) |
Apr 12, 2013 | 25.85 | 25.97 | 25.84 | 25.95 | 1,205,257 | +0.17(+0.66%) |
Apr 11, 2013 | 25.79 | 25.88 | 25.74 | 25.78 | 2,098,815 | +0.02(+0.08%) |
Apr 10, 2013 | 25.90 | 25.98 | 25.71 | 25.76 | 503,613 | -0.13(-0.50%) |
Apr 09, 2013 | 25.74 | 25.89 | 25.74 | 25.89 | 329,346 | +0.12(+0.47%) |
Apr 08, 2013 | 25.84 | 25.91 | 25.74 | 25.77 | 463,134 | +0.03(+0.12%) |
Apr 05, 2013 | 25.79 | 25.81 | 25.68 | 25.74 | 453,323 | -0.10(-0.39%) |
Apr 04, 2013 | 25.79 | 25.86 | 25.75 | 25.84 | 474,760 | -0.08(-0.31%) |
Apr 03, 2013 | 25.81 | 25.94 | 25.80 | 25.92 | 1,153,570 | +0.13(+0.50%) |
Apr 02, 2013 | 25.92 | 25.95 | 25.71 | 25.79 | 819,751 | -0.07(-0.27%) |
Apr 01, 2013 | 25.99 | 26.01 | 25.78 | 25.86 | 559,083 | -0.04(-0.15%) |
Mar 28, 2013 | 26.29 | 26.35 | 25.88 | 25.90 | 741,749 | -0.38(-1.45%) |
Mar 27, 2013 | 26.14 | 26.30 | 26.10 | 26.28 | 826,589 | +0.11(+0.42%) |
Mar 26, 2013 | 26.20 | 26.23 | 26.16 | 26.17 | 577,501 | +0.07(+0.27%) |
Mar 25, 2013 | 26.10 | 26.15 | 26.04 | 26.10 | 1,104,493 | -0.01(-0.04%) |
Mar 22, 2013 | 26.16 | 26.18 | 26.01 | 26.11 | 836,356 | -0.04(-0.15%) |
Mar 21, 2013 | 26.12 | 26.21 | 26.09 | 26.15 | 762,800 | +0.01(+0.04%) |
Mar 20, 2013 | 26.05 | 26.16 | 25.96 | 26.14 | 482,850 | +0.20(+0.77%) |
Mar 19, 2013 | 25.98 | 26.03 | 25.88 | 25.94 | 469,000 | -0.02(-0.08%) |
Mar 18, 2013 | 26.00 | 26.03 | 25.90 | 25.96 | 547,354 | -0.24(-0.92%) |
Mar 15, 2013 | 26.27 | 26.29 | 26.16 | 26.20 | 995,755 | -0.16(-0.61%) |
Mar 14, 2013 | 26.24 | 26.37 | 26.23 | 26.36 | 494,363 | +0.09(+0.34%) |
Mar 13, 2013 | 26.39 | 26.40 | 26.24 | 26.27 | 463,874 | -0.13(-0.49%) |
Mar 12, 2013 | 26.35 | 26.42 | 26.31 | 26.40 | 828,324 | +0.02(+0.08%) |
Mar 11, 2013 | 26.26 | 26.39 | 26.23 | 26.38 | 2,174,597 | +0.14(+0.53%) |
Mar 08, 2013 | 26.34 | 26.34 | 26.13 | 26.24 | 1,118,022 | +0.00(+0.00%) |
Mar 07, 2013 | 26.08 | 26.24 | 26.07 | 26.24 | 1,963,753 | +0.31(+1.20%) |
Mar 06, 2013 | 26.02 | 26.04 | 25.89 | 25.93 | 689,212 | -0.21(-0.80%) |
Mar 05, 2013 | 26.21 | 26.28 | 26.10 | 26.14 | 1,476,035 | -0.12(-0.46%) |
Mar 04, 2013 | 26.22 | 26.28 | 26.14 | 26.26 | 2,422,883 | -0.01(-0.04%) |
Mar 01, 2013 | 26.26 | 26.31 | 26.20 | 26.27 | 577,148 | -0.13(-0.49%) |
Feb 28, 2013 | 26.27 | 26.46 | 26.26 | 26.40 | 2,224,251 | +0.15(+0.57%) |
Feb 27, 2013 | 26.32 | 26.41 | 26.25 | 26.25 | 669,163 | +0.02(+0.08%) |
Feb 26, 2013 | 26.14 | 26.25 | 26.13 | 26.23 | 946,865 | -0.13(-0.49%) |
Feb 22, 2013 | 26.47 | 26.56 | 26.34 | 26.36 | 603,002 | +0.05(+0.19%) |
Feb 21, 2013 | 26.43 | 26.45 | 26.27 | 26.31 | 951,097 | -0.21(-0.79%) |
Feb 20, 2013 | 26.53 | 26.53 | 26.41 | 26.52 | 1,962,669 | +0.12(+0.45%) |
Feb 19, 2013 | 26.59 | 26.61 | 26.37 | 26.40 | 2,169,169 | -0.09(-0.34%) |
Feb 15, 2013 | 26.57 | 26.58 | 26.47 | 26.49 | 944,244 | -0.05(-0.19%) |
Feb 14, 2013 | 26.54 | 26.54 | 26.43 | 26.54 | 977,542 | -0.16(-0.60%) |
Feb 13, 2013 | 26.69 | 26.75 | 26.65 | 26.70 | 1,118,531 | -0.03(-0.11%) |
Feb 12, 2013 | 26.75 | 26.78 | 26.65 | 26.73 | 1,076,935 | -0.11(-0.41%) |
Feb 11, 2013 | 26.92 | 26.96 | 26.83 | 26.84 | 1,135,933 | -0.16(-0.59%) |
Feb 08, 2013 | 27.14 | 27.21 | 27.00 | 27.00 | 771,630 | -0.19(-0.70%) |
Feb 07, 2013 | 27.27 | 27.29 | 27.14 | 27.19 | 997,408 | -0.16(-0.59%) |
Feb 06, 2013 | 27.46 | 27.47 | 27.32 | 27.35 | 1,339,914 | -0.36(-1.30%) |
Feb 04, 2013 | 27.77 | 27.82 | 27.65 | 27.71 | 642,726 | -0.04(-0.14%) |