Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.53 | 25.89 | 25.27 | 25.82 | 1,532,551 | +0.25(+0.99%) |
Apr 29, 2013 | 25.10 | 25.65 | 25.10 | 25.57 | 1,405,675 | +0.68(+2.75%) |
Apr 26, 2013 | 24.92 | 24.97 | 24.58 | 24.89 | 955,220 | -0.03(-0.13%) |
Apr 25, 2013 | 24.92 | 25.14 | 24.88 | 24.92 | 1,583,277 | +0.02(+0.08%) |
Apr 24, 2013 | 24.50 | 24.93 | 24.40 | 24.90 | 1,384,715 | +0.43(+1.76%) |
Apr 23, 2013 | 24.44 | 24.65 | 24.25 | 24.47 | 1,136,670 | +0.17(+0.68%) |
Apr 22, 2013 | 24.44 | 24.46 | 24.14 | 24.30 | 1,174,088 | -0.15(-0.60%) |
Apr 19, 2013 | 24.10 | 24.46 | 23.81 | 24.45 | 1,185,765 | +0.42(+1.74%) |
Apr 18, 2013 | 24.11 | 24.19 | 23.92 | 24.03 | 1,724,532 | +0.01(+0.03%) |
Apr 17, 2013 | 24.35 | 24.35 | 23.73 | 24.02 | 1,817,718 | -0.48(-1.98%) |
Apr 16, 2013 | 24.04 | 24.55 | 23.84 | 24.51 | 1,959,002 | +0.62(+2.61%) |
Apr 15, 2013 | 24.68 | 24.93 | 23.88 | 23.88 | 2,161,940 | -1.31(-5.19%) |
Apr 12, 2013 | 25.21 | 25.35 | 25.03 | 25.19 | 1,254,833 | -0.17(-0.65%) |
Apr 11, 2013 | 25.10 | 25.42 | 25.10 | 25.36 | 1,422,451 | +0.23(+0.90%) |
Apr 10, 2013 | 24.80 | 25.29 | 24.78 | 25.13 | 1,373,005 | +0.40(+1.61%) |
Apr 09, 2013 | 24.65 | 24.81 | 24.46 | 24.73 | 1,316,089 | +0.03(+0.13%) |
Apr 08, 2013 | 24.39 | 24.70 | 24.18 | 24.70 | 1,398,196 | +0.38(+1.56%) |
Apr 05, 2013 | 24.04 | 24.32 | 23.81 | 24.32 | 1,311,694 | +0.01(+0.03%) |
Apr 04, 2013 | 24.16 | 24.46 | 24.16 | 24.32 | 1,384,051 | +0.17(+0.71%) |
Apr 03, 2013 | 24.42 | 24.52 | 24.02 | 24.14 | 1,149,652 | -0.27(-1.11%) |
Apr 02, 2013 | 24.20 | 24.48 | 24.20 | 24.42 | 1,279,246 | +0.26(+1.07%) |
Apr 01, 2013 | 24.26 | 24.42 | 24.10 | 24.16 | 1,650,512 | -0.07(-0.27%) |
Mar 28, 2013 | 23.85 | 24.25 | 23.77 | 24.22 | 5,006,984 | +0.41(+1.73%) |
Mar 27, 2013 | 23.55 | 23.84 | 23.37 | 23.81 | 2,554,439 | +0.15(+0.65%) |
Mar 26, 2013 | 23.61 | 23.74 | 23.45 | 23.66 | 2,310,613 | +0.15(+0.65%) |
Mar 25, 2013 | 23.58 | 23.70 | 23.41 | 23.51 | 2,882,888 | -0.06(-0.25%) |
Mar 22, 2013 | 23.71 | 24.01 | 23.53 | 23.57 | 5,108,066 | -0.17(-0.73%) |
Mar 21, 2013 | 24.40 | 24.44 | 23.71 | 23.74 | 3,679,342 | -0.71(-2.91%) |
Mar 20, 2013 | 24.49 | 24.63 | 24.35 | 24.45 | 1,552,078 | +0.08(+0.33%) |
Mar 19, 2013 | 24.43 | 24.61 | 24.20 | 24.37 | 2,212,610 | -0.01(-0.03%) |
Mar 18, 2013 | 24.45 | 24.57 | 24.07 | 24.38 | 2,625,843 | -0.32(-1.29%) |
Mar 15, 2013 | 24.78 | 25.03 | 24.65 | 24.69 | 1,632,737 | -0.08(-0.32%) |
Mar 14, 2013 | 24.46 | 24.83 | 24.32 | 24.77 | 2,079,443 | +0.38(+1.55%) |
Mar 13, 2013 | 24.38 | 24.57 | 24.27 | 24.40 | 2,581,946 | -0.07(-0.30%) |
Mar 12, 2013 | 24.97 | 25.09 | 24.41 | 24.47 | 5,860,718 | -0.52(-2.10%) |
Mar 11, 2013 | 25.58 | 25.67 | 24.81 | 24.99 | 4,376,900 | -0.60(-2.33%) |
Mar 08, 2013 | 25.78 | 25.82 | 25.37 | 25.59 | 1,290,035 | -0.05(-0.18%) |
Mar 07, 2013 | 25.63 | 25.68 | 25.56 | 25.64 | 586,511 | +0.05(+0.18%) |
Mar 06, 2013 | 25.82 | 25.84 | 25.53 | 25.59 | 806,793 | -0.10(-0.39%) |
Mar 05, 2013 | 25.66 | 26.00 | 25.64 | 25.69 | 1,035,371 | +0.11(+0.44%) |
Mar 04, 2013 | 25.48 | 25.64 | 25.35 | 25.58 | 984,458 | +0.07(+0.26%) |
Mar 01, 2013 | 24.94 | 25.60 | 24.79 | 25.51 | 1,788,820 | +0.42(+1.67%) |
Feb 28, 2013 | 24.89 | 25.24 | 24.87 | 25.09 | 1,826,955 | +0.17(+0.69%) |
Feb 27, 2013 | 24.73 | 24.99 | 24.63 | 24.92 | 3,560,500 | +0.21(+0.83%) |
Feb 26, 2013 | 24.52 | 24.78 | 24.47 | 24.71 | 5,774,719 | -0.38(-1.51%) |
Feb 22, 2013 | 25.23 | 25.25 | 24.99 | 25.09 | 2,961,343 | -0.09(-0.37%) |
Feb 21, 2013 | 25.33 | 25.37 | 25.01 | 25.19 | 1,789,394 | -0.23(-0.91%) |
Feb 20, 2013 | 25.42 | 25.56 | 25.12 | 25.42 | 2,135,304 | -0.13(-0.49%) |
Feb 19, 2013 | 24.67 | 25.56 | 24.65 | 25.54 | 2,645,949 | +0.95(+3.86%) |
Feb 15, 2013 | 25.48 | 25.54 | 24.49 | 24.59 | 3,316,126 | -0.90(-3.54%) |
Feb 14, 2013 | 25.69 | 25.72 | 25.39 | 25.50 | 1,341,529 | -0.21(-0.80%) |
Feb 13, 2013 | 25.68 | 25.82 | 25.60 | 25.70 | 855,721 | +0.06(+0.23%) |
Feb 12, 2013 | 25.64 | 25.82 | 25.59 | 25.64 | 1,226,872 | +0.03(+0.10%) |
Feb 11, 2013 | 25.67 | 25.86 | 25.62 | 25.62 | 1,118,343 | -0.07(-0.26%) |
Feb 08, 2013 | 25.11 | 25.70 | 25.10 | 25.68 | 1,743,437 | +0.50(+1.98%) |
Feb 07, 2013 | 25.17 | 25.25 | 24.99 | 25.19 | 1,967,612 | -0.02(-0.08%) |
Feb 06, 2013 | 24.73 | 25.25 | 24.69 | 25.21 | 2,489,318 | +0.54(+2.21%) |
Feb 04, 2013 | 24.40 | 24.67 | 24.23 | 24.66 | 1,244,507 | +0.18(+0.73%) |