Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.76 | 27.10 | 26.54 | 26.97 | 0 | +0.24(+0.90%) |
Apr 29, 2013 | 26.52 | 26.82 | 26.32 | 26.73 | 99,901 | +0.37(+1.40%) |
Apr 26, 2013 | 26.85 | 27.02 | 26.35 | 26.36 | 146,674 | -0.66(-2.44%) |
Apr 25, 2013 | 26.85 | 27.30 | 26.74 | 27.02 | 115,888 | +0.25(+0.93%) |
Apr 24, 2013 | 26.65 | 26.90 | 26.26 | 26.77 | 265,881 | +0.19(+0.71%) |
Apr 23, 2013 | 25.75 | 26.60 | 25.44 | 26.58 | 213,616 | +0.93(+3.63%) |
Apr 22, 2013 | 25.72 | 25.72 | 24.93 | 25.65 | 188,240 | +0.01(+0.04%) |
Apr 19, 2013 | 25.56 | 25.70 | 25.19 | 25.64 | 158,938 | +0.23(+0.91%) |
Apr 18, 2013 | 25.38 | 25.55 | 24.81 | 25.41 | 467,918 | +0.08(+0.32%) |
Apr 17, 2013 | 25.09 | 25.54 | 25.09 | 25.33 | 371,487 | -0.07(-0.28%) |
Apr 16, 2013 | 25.05 | 25.59 | 24.80 | 25.40 | 189,890 | +0.66(+2.67%) |
Apr 15, 2013 | 26.01 | 26.02 | 24.68 | 24.74 | 389,240 | -1.39(-5.32%) |
Apr 12, 2013 | 25.86 | 26.33 | 25.45 | 26.13 | 226,609 | +0.16(+0.62%) |
Apr 11, 2013 | 26.25 | 26.45 | 25.77 | 25.97 | 114,767 | -0.26(-0.99%) |
Apr 10, 2013 | 25.78 | 26.26 | 25.59 | 26.23 | 185,602 | +0.61(+2.38%) |
Apr 09, 2013 | 24.83 | 26.01 | 24.80 | 25.62 | 341,323 | +0.80(+3.22%) |
Apr 08, 2013 | 24.76 | 24.87 | 24.58 | 24.82 | 181,685 | +0.15(+0.61%) |
Apr 05, 2013 | 24.03 | 24.68 | 23.89 | 24.67 | 250,097 | +0.17(+0.69%) |
Apr 04, 2013 | 24.47 | 24.55 | 24.26 | 24.50 | 170,723 | +0.11(+0.45%) |
Apr 03, 2013 | 24.12 | 24.60 | 24.12 | 24.39 | 248,179 | +0.28(+1.16%) |
Apr 02, 2013 | 24.08 | 24.27 | 23.77 | 24.11 | 194,436 | +0.20(+0.84%) |
Apr 01, 2013 | 24.21 | 24.38 | 23.71 | 23.91 | 204,297 | -0.40(-1.65%) |
Mar 28, 2013 | 24.37 | 24.53 | 24.06 | 24.31 | 114,564 | -0.02(-0.08%) |
Mar 27, 2013 | 24.11 | 24.44 | 23.91 | 24.33 | 208,480 | -0.02(-0.08%) |
Mar 26, 2013 | 24.57 | 24.60 | 24.08 | 24.35 | 138,017 | -0.04(-0.16%) |
Mar 25, 2013 | 24.51 | 24.88 | 24.32 | 24.39 | 122,726 | -0.06(-0.25%) |
Mar 22, 2013 | 24.60 | 24.76 | 24.39 | 24.45 | 364,951 | -0.10(-0.41%) |
Mar 21, 2013 | 24.50 | 24.76 | 24.37 | 24.55 | 234,311 | -0.19(-0.77%) |
Mar 20, 2013 | 24.24 | 24.83 | 24.12 | 24.74 | 272,538 | +0.66(+2.74%) |
Mar 19, 2013 | 24.10 | 24.10 | 23.79 | 24.08 | 388,807 | +0.04(+0.17%) |
Mar 18, 2013 | 23.97 | 24.15 | 23.93 | 24.04 | 214,695 | -0.23(-0.95%) |
Mar 15, 2013 | 24.77 | 24.84 | 24.24 | 24.27 | 559,678 | -0.46(-1.86%) |
Mar 14, 2013 | 24.62 | 24.81 | 24.62 | 24.73 | 111,538 | +0.17(+0.69%) |
Mar 13, 2013 | 24.58 | 24.86 | 24.55 | 24.56 | 101,122 | -0.05(-0.20%) |
Mar 12, 2013 | 24.50 | 24.88 | 24.50 | 24.61 | 311,718 | +0.07(+0.29%) |
Mar 11, 2013 | 24.39 | 24.62 | 24.14 | 24.54 | 161,080 | +0.10(+0.41%) |
Mar 08, 2013 | 24.29 | 24.62 | 24.27 | 24.44 | 297,245 | +0.39(+1.62%) |
Mar 07, 2013 | 23.98 | 24.19 | 23.81 | 24.05 | 240,238 | +0.04(+0.17%) |
Mar 06, 2013 | 24.05 | 24.23 | 23.89 | 24.01 | 152,706 | +0.03(+0.13%) |
Mar 05, 2013 | 23.68 | 24.40 | 23.64 | 23.98 | 166,063 | +0.31(+1.31%) |
Mar 04, 2013 | 24.04 | 24.06 | 23.57 | 23.67 | 296,305 | -0.46(-1.91%) |
Mar 01, 2013 | 24.19 | 24.32 | 23.95 | 24.13 | 336,319 | -0.23(-0.94%) |
Feb 28, 2013 | 24.50 | 24.65 | 24.31 | 24.36 | 178,171 | -0.10(-0.41%) |
Feb 27, 2013 | 24.47 | 24.73 | 24.41 | 24.46 | 164,626 | -0.07(-0.29%) |
Feb 26, 2013 | 24.79 | 24.85 | 24.36 | 24.53 | 121,309 | -0.09(-0.37%) |
Feb 25, 2013 | 25.27 | 25.49 | 24.52 | 24.62 | 170,437 | -0.63(-2.50%) |
Feb 22, 2013 | 25.36 | 25.46 | 25.05 | 25.25 | 221,177 | +0.12(+0.48%) |
Feb 21, 2013 | 25.43 | 25.77 | 24.76 | 25.13 | 242,527 | -0.33(-1.30%) |
Feb 20, 2013 | 26.10 | 26.12 | 25.37 | 25.46 | 249,043 | -0.61(-2.34%) |
Feb 19, 2013 | 25.96 | 26.13 | 25.80 | 26.07 | 210,970 | +0.14(+0.54%) |
Feb 15, 2013 | 26.36 | 26.36 | 25.87 | 25.93 | 259,277 | -0.27(-1.03%) |
Feb 14, 2013 | 26.06 | 26.34 | 26.06 | 26.20 | 246,244 | +0.09(+0.34%) |
Feb 13, 2013 | 26.17 | 26.28 | 25.96 | 26.11 | 182,548 | +0.06(+0.23%) |
Feb 12, 2013 | 26.00 | 26.18 | 25.90 | 26.05 | 224,766 | +0.05(+0.19%) |
Feb 11, 2013 | 26.27 | 26.27 | 25.87 | 26.00 | 330,323 | -0.32(-1.22%) |
Feb 08, 2013 | 26.20 | 26.96 | 26.20 | 26.32 | 107,291 | +0.16(+0.61%) |
Feb 07, 2013 | 26.13 | 26.20 | 25.84 | 26.16 | 140,787 | +0.03(+0.11%) |
Feb 06, 2013 | 25.56 | 26.15 | 25.27 | 26.13 | 206,479 | +0.86(+3.40%) |
Feb 04, 2013 | 25.59 | 25.68 | 25.15 | 25.27 | 276,976 | -0.51(-1.98%) |