Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.25 | 26.28 | 26.10 | 26.17 | 1,796,838 | +0.00(+0.01%) |
Apr 29, 2013 | 26.39 | 26.46 | 26.13 | 26.16 | 1,108,785 | -0.17(-0.63%) |
Apr 26, 2013 | 26.60 | 26.59 | 26.31 | 26.33 | 1,101,393 | -0.26(-0.99%) |
Apr 25, 2013 | 26.83 | 26.96 | 26.50 | 26.59 | 740,443 | -0.23(-0.86%) |
Apr 24, 2013 | 26.97 | 27.08 | 26.61 | 26.82 | 587,125 | -0.09(-0.32%) |
Apr 23, 2013 | 27.84 | 28.02 | 26.84 | 26.91 | 1,877,286 | -0.78(-2.83%) |
Apr 22, 2013 | 26.04 | 27.71 | 25.88 | 27.69 | 4,680,561 | +2.10(+8.22%) |
Apr 19, 2013 | 25.49 | 26.06 | 25.43 | 25.58 | 1,658,834 | +0.39(+1.57%) |
Apr 18, 2013 | 25.64 | 25.74 | 25.13 | 25.19 | 1,087,597 | -0.38(-1.47%) |
Apr 17, 2013 | 25.28 | 25.61 | 24.87 | 25.57 | 1,037,705 | +0.27(+1.05%) |
Apr 16, 2013 | 25.28 | 25.36 | 25.13 | 25.30 | 1,063,797 | +0.20(+0.80%) |
Apr 15, 2013 | 25.84 | 26.04 | 25.04 | 25.10 | 1,401,775 | -0.77(-2.97%) |
Apr 12, 2013 | 25.92 | 26.13 | 25.78 | 25.87 | 720,266 | -0.06(-0.24%) |
Apr 11, 2013 | 26.47 | 26.47 | 25.89 | 25.93 | 1,189,327 | -0.36(-1.35%) |
Apr 10, 2013 | 26.35 | 26.44 | 26.25 | 26.28 | 607,285 | +0.01(+0.03%) |
Apr 09, 2013 | 26.45 | 26.52 | 26.18 | 26.28 | 1,412,881 | -0.11(-0.41%) |
Apr 08, 2013 | 26.63 | 26.70 | 26.32 | 26.39 | 754,036 | -0.23(-0.85%) |
Apr 05, 2013 | 26.35 | 26.64 | 26.30 | 26.61 | 518,515 | +0.04(+0.15%) |
Apr 04, 2013 | 26.57 | 26.61 | 26.31 | 26.57 | 715,632 | +0.10(+0.38%) |
Apr 03, 2013 | 26.93 | 27.17 | 26.33 | 26.47 | 1,548,100 | +0.23(+0.89%) |
Apr 02, 2013 | 26.24 | 26.33 | 26.03 | 26.24 | 1,387,410 | +0.17(+0.63%) |
Apr 01, 2013 | 26.04 | 26.31 | 25.88 | 26.07 | 1,173,968 | +0.05(+0.18%) |
Mar 28, 2013 | 25.81 | 26.10 | 25.72 | 26.03 | 2,728,268 | +0.33(+1.29%) |
Mar 27, 2013 | 25.49 | 25.76 | 25.46 | 25.70 | 795,002 | +0.14(+0.53%) |
Mar 26, 2013 | 25.63 | 25.82 | 25.39 | 25.56 | 760,625 | +0.06(+0.25%) |
Mar 25, 2013 | 25.47 | 25.61 | 25.35 | 25.49 | 604,305 | +0.11(+0.45%) |
Mar 22, 2013 | 25.25 | 25.54 | 25.25 | 25.38 | 572,206 | +0.12(+0.48%) |
Mar 21, 2013 | 25.19 | 25.49 | 25.07 | 25.26 | 611,715 | +0.03(+0.11%) |
Mar 20, 2013 | 24.85 | 25.39 | 24.85 | 25.23 | 761,110 | +0.43(+1.74%) |
Mar 19, 2013 | 24.88 | 25.04 | 24.48 | 24.80 | 886,125 | +0.02(+0.09%) |
Mar 18, 2013 | 24.73 | 24.93 | 24.73 | 24.78 | 1,050,315 | -0.05(-0.20%) |
Mar 15, 2013 | 25.07 | 25.17 | 24.77 | 24.83 | 1,473,740 | -0.24(-0.95%) |
Mar 14, 2013 | 24.87 | 25.14 | 24.74 | 25.06 | 717,164 | +0.26(+1.06%) |
Mar 13, 2013 | 24.79 | 24.94 | 24.76 | 24.80 | 706,211 | +0.03(+0.10%) |
Mar 12, 2013 | 24.56 | 24.92 | 24.53 | 24.78 | 898,933 | -0.01(-0.03%) |
Mar 11, 2013 | 24.72 | 24.92 | 24.64 | 24.78 | 1,165,937 | +0.11(+0.45%) |
Mar 08, 2013 | 24.54 | 24.78 | 24.41 | 24.67 | 1,012,398 | +0.28(+1.16%) |
Mar 07, 2013 | 24.49 | 24.72 | 24.32 | 24.39 | 1,341,813 | -0.15(-0.63%) |
Mar 06, 2013 | 24.50 | 24.79 | 24.49 | 24.54 | 796,211 | +0.06(+0.26%) |
Mar 05, 2013 | 24.26 | 24.48 | 24.19 | 24.48 | 1,217,703 | +0.23(+0.95%) |
Mar 04, 2013 | 24.25 | 24.45 | 24.16 | 24.25 | 1,099,062 | +0.01(+0.03%) |
Mar 01, 2013 | 23.92 | 24.28 | 23.88 | 24.24 | 1,252,177 | +0.25(+1.05%) |
Feb 28, 2013 | 24.16 | 24.22 | 23.98 | 23.99 | 1,915,292 | +0.01(+0.04%) |
Feb 27, 2013 | 23.63 | 24.09 | 23.52 | 23.98 | 1,890,818 | +0.32(+1.37%) |
Feb 26, 2013 | 23.89 | 24.15 | 23.64 | 23.66 | 2,153,650 | -1.14(-4.59%) |
Feb 22, 2013 | 24.49 | 24.79 | 24.33 | 24.79 | 1,769,159 | +0.42(+1.74%) |
Feb 21, 2013 | 23.99 | 24.51 | 23.97 | 24.37 | 2,213,637 | +0.35(+1.45%) |
Feb 20, 2013 | 23.42 | 24.40 | 23.02 | 24.02 | 4,047,203 | +1.14(+4.97%) |
Feb 19, 2013 | 23.48 | 23.54 | 22.83 | 22.88 | 2,692,290 | -0.63(-2.67%) |
Feb 15, 2013 | 23.43 | 23.68 | 23.34 | 23.51 | 1,374,920 | +0.17(+0.74%) |
Feb 14, 2013 | 23.39 | 23.52 | 23.28 | 23.34 | 1,406,824 | -0.05(-0.23%) |
Feb 13, 2013 | 22.91 | 23.44 | 22.91 | 23.39 | 3,288,276 | +0.46(+1.99%) |
Feb 12, 2013 | 23.05 | 23.15 | 22.89 | 22.94 | 749,747 | -0.07(-0.30%) |
Feb 11, 2013 | 22.88 | 23.01 | 22.86 | 23.01 | 740,746 | +0.16(+0.71%) |
Feb 08, 2013 | 22.81 | 22.96 | 22.71 | 22.84 | 1,276,966 | +0.10(+0.44%) |
Feb 07, 2013 | 22.95 | 23.12 | 22.71 | 22.74 | 1,110,180 | -0.20(-0.88%) |
Feb 06, 2013 | 22.86 | 23.05 | 22.84 | 22.95 | 923,961 | +0.35(+1.56%) |
Feb 04, 2013 | 22.41 | 22.64 | 22.41 | 22.59 | 1,070,882 | +0.07(+0.30%) |