Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.38 | 24.46 | 24.38 | 24.46 | 43,105 | +0.01(+0.04%) |
Apr 29, 2013 | 24.43 | 24.47 | 24.40 | 24.45 | 73,980 | +0.07(+0.28%) |
Apr 26, 2013 | 24.40 | 24.40 | 24.35 | 24.38 | 58,241 | +0.01(+0.04%) |
Apr 25, 2013 | 24.35 | 24.39 | 24.35 | 24.38 | 109,891 | +0.04(+0.18%) |
Apr 24, 2013 | 24.32 | 24.35 | 24.28 | 24.33 | 124,063 | +0.00(+0.00%) |
Apr 23, 2013 | 24.19 | 24.33 | 24.19 | 24.33 | 41,646 | +0.13(+0.53%) |
Apr 22, 2013 | 24.15 | 24.19 | 24.11 | 24.20 | 66,338 | +0.01(+0.04%) |
Apr 19, 2013 | 24.14 | 24.20 | 24.10 | 24.20 | 82,892 | +0.10(+0.43%) |
Apr 18, 2013 | 24.10 | 24.14 | 24.05 | 24.09 | 90,362 | -0.04(-0.17%) |
Apr 17, 2013 | 24.24 | 24.25 | 24.07 | 24.13 | 56,548 | -0.12(-0.50%) |
Apr 16, 2013 | 24.30 | 24.30 | 24.18 | 24.26 | 314,202 | +0.00(+0.00%) |
Apr 15, 2013 | 24.31 | 24.37 | 24.18 | 24.26 | 64,874 | -0.12(-0.49%) |
Apr 12, 2013 | 24.32 | 24.38 | 24.23 | 24.38 | 94,652 | +0.08(+0.32%) |
Apr 11, 2013 | 24.29 | 24.32 | 24.27 | 24.30 | 101,991 | +0.01(+0.05%) |
Apr 10, 2013 | 24.17 | 24.29 | 24.17 | 24.29 | 84,228 | +0.17(+0.70%) |
Apr 09, 2013 | 24.15 | 24.20 | 24.12 | 24.12 | 87,388 | -0.03(-0.14%) |
Apr 08, 2013 | 24.12 | 24.15 | 24.09 | 24.15 | 75,806 | +0.03(+0.11%) |
Apr 05, 2013 | 24.10 | 24.13 | 23.97 | 24.12 | 52,609 | -0.00(-0.01%) |
Apr 04, 2013 | 24.08 | 24.13 | 24.05 | 24.13 | 49,782 | +0.06(+0.25%) |
Apr 03, 2013 | 24.14 | 24.18 | 24.04 | 24.07 | 61,886 | -0.03(-0.11%) |
Apr 02, 2013 | 24.13 | 24.17 | 24.02 | 24.09 | 149,089 | -0.01(-0.04%) |
Apr 01, 2013 | 24.21 | 24.21 | 24.07 | 24.10 | 118,913 | -0.13(-0.53%) |
Mar 28, 2013 | 24.15 | 24.23 | 24.14 | 24.23 | 67,520 | +0.09(+0.35%) |
Mar 27, 2013 | 24.14 | 24.18 | 24.08 | 24.14 | 45,671 | -0.05(-0.21%) |
Mar 26, 2013 | 24.11 | 24.20 | 24.08 | 24.20 | 78,084 | +0.10(+0.43%) |
Mar 25, 2013 | 24.13 | 24.15 | 24.03 | 24.09 | 58,769 | -0.05(-0.21%) |
Mar 22, 2013 | 24.10 | 24.15 | 24.08 | 24.14 | 77,812 | +0.06(+0.25%) |
Mar 21, 2013 | 24.14 | 24.14 | 24.04 | 24.08 | 68,800 | -0.04(-0.18%) |
Mar 20, 2013 | 24.14 | 24.28 | 24.09 | 24.13 | 63,303 | +0.00(+0.00%) |
Mar 19, 2013 | 24.11 | 24.18 | 24.04 | 24.13 | 155,632 | -0.03(-0.11%) |
Mar 18, 2013 | 24.13 | 24.15 | 24.07 | 24.15 | 49,766 | -0.05(-0.21%) |
Mar 15, 2013 | 24.13 | 24.20 | 24.10 | 24.20 | 90,591 | +0.06(+0.25%) |
Mar 14, 2013 | 24.13 | 24.20 | 24.12 | 24.14 | 191,384 | -0.01(-0.04%) |
Mar 13, 2013 | 24.16 | 24.16 | 24.06 | 24.15 | 122,627 | -0.01(-0.04%) |
Mar 12, 2013 | 24.17 | 24.17 | 24.09 | 24.16 | 163,647 | -0.01(-0.04%) |
Mar 11, 2013 | 24.15 | 24.17 | 24.09 | 24.17 | 118,124 | +0.08(+0.32%) |
Mar 08, 2013 | 24.16 | 24.16 | 24.07 | 24.09 | 232,680 | -0.01(-0.04%) |
Mar 07, 2013 | 24.12 | 24.12 | 24.07 | 24.10 | 42,878 | +0.00(+0.00%) |
Mar 06, 2013 | 24.07 | 24.14 | 24.03 | 24.10 | 93,493 | -0.04(-0.18%) |
Mar 05, 2013 | 24.07 | 24.14 | 24.06 | 24.14 | 60,534 | +0.09(+0.39%) |
Mar 04, 2013 | 24.07 | 24.07 | 24.00 | 24.05 | 123,612 | -0.02(-0.07%) |
Mar 01, 2013 | 23.95 | 24.07 | 23.95 | 24.07 | 45,256 | +0.02(+0.07%) |
Feb 28, 2013 | 24.05 | 24.06 | 24.02 | 24.05 | 57,480 | +0.02(+0.07%) |
Feb 27, 2013 | 24.00 | 24.03 | 23.96 | 24.03 | 75,824 | +0.05(+0.22%) |
Feb 26, 2013 | 23.97 | 24.03 | 23.95 | 23.98 | 44,386 | -0.03(-0.14%) |
Feb 22, 2013 | 24.01 | 24.01 | 23.95 | 24.01 | 63,453 | +0.07(+0.29%) |
Feb 21, 2013 | 24.03 | 24.03 | 23.91 | 23.94 | 47,424 | -0.05(-0.22%) |
Feb 20, 2013 | 24.12 | 24.12 | 23.99 | 24.00 | 175,062 | -0.12(-0.50%) |
Feb 19, 2013 | 24.08 | 24.12 | 24.07 | 24.12 | 130,975 | +0.02(+0.07%) |
Feb 15, 2013 | 24.08 | 24.13 | 24.02 | 24.10 | 71,703 | +0.06(+0.25%) |
Feb 14, 2013 | 23.97 | 24.07 | 23.97 | 24.04 | 68,094 | -0.02(-0.07%) |
Feb 13, 2013 | 24.01 | 24.06 | 24.01 | 24.06 | 70,975 | +0.01(+0.04%) |
Feb 12, 2013 | 24.06 | 24.06 | 24.02 | 24.05 | 170,475 | +0.00(+0.00%) |
Feb 11, 2013 | 24.03 | 24.05 | 24.01 | 24.05 | 35,543 | -0.02(-0.07%) |
Feb 08, 2013 | 23.96 | 24.07 | 23.96 | 24.07 | 38,734 | +0.04(+0.18%) |
Feb 07, 2013 | 24.03 | 24.04 | 23.98 | 24.02 | 196,726 | -0.03(-0.11%) |
Feb 06, 2013 | 23.95 | 24.05 | 23.90 | 24.05 | 65,299 | +0.01(+0.04%) |
Feb 04, 2013 | 24.07 | 24.07 | 23.99 | 24.04 | 131,695 | -0.01(-0.03%) |