Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.28 | 25.69 | 25.17 | 25.69 | 818,016 | +0.42(+1.66%) |
Apr 29, 2013 | 25.19 | 25.28 | 24.96 | 25.27 | 476,527 | +0.14(+0.57%) |
Apr 26, 2013 | 25.21 | 25.20 | 24.98 | 25.13 | 514,509 | -0.07(-0.28%) |
Apr 25, 2013 | 24.96 | 25.33 | 24.88 | 25.20 | 1,177,929 | +0.36(+1.44%) |
Apr 24, 2013 | 24.68 | 24.89 | 24.56 | 24.84 | 369,180 | +0.23(+0.93%) |
Apr 23, 2013 | 24.46 | 24.61 | 24.17 | 24.61 | 676,129 | +0.17(+0.68%) |
Apr 22, 2013 | 24.47 | 24.54 | 23.98 | 24.45 | 462,364 | +0.06(+0.23%) |
Apr 19, 2013 | 24.27 | 24.44 | 24.06 | 24.39 | 846,105 | +0.33(+1.35%) |
Apr 18, 2013 | 23.85 | 24.09 | 23.83 | 24.07 | 850,271 | +0.31(+1.30%) |
Apr 17, 2013 | 23.84 | 23.95 | 23.51 | 23.76 | 667,395 | -0.22(-0.93%) |
Apr 16, 2013 | 23.65 | 23.98 | 23.63 | 23.98 | 630,326 | +0.58(+2.47%) |
Apr 15, 2013 | 24.32 | 24.32 | 23.38 | 23.40 | 1,084,125 | -0.93(-3.81%) |
Apr 12, 2013 | 24.36 | 24.43 | 24.23 | 24.33 | 981,599 | -0.17(-0.68%) |
Apr 11, 2013 | 24.52 | 24.67 | 24.39 | 24.49 | 950,750 | -0.01(-0.03%) |
Apr 10, 2013 | 24.00 | 24.56 | 23.87 | 24.50 | 903,577 | +0.61(+2.57%) |
Apr 09, 2013 | 23.97 | 24.04 | 23.63 | 23.89 | 672,370 | +0.01(+0.03%) |
Apr 08, 2013 | 23.74 | 23.90 | 23.44 | 23.88 | 628,055 | +0.20(+0.83%) |
Apr 05, 2013 | 23.60 | 23.84 | 23.40 | 23.68 | 876,130 | -0.20(-0.82%) |
Apr 04, 2013 | 24.18 | 24.38 | 23.69 | 23.88 | 1,195,728 | -0.33(-1.37%) |
Apr 03, 2013 | 24.69 | 24.71 | 24.05 | 24.21 | 930,538 | -0.46(-1.85%) |
Apr 02, 2013 | 24.68 | 24.77 | 24.52 | 24.67 | 613,130 | +0.12(+0.48%) |
Apr 01, 2013 | 24.78 | 24.78 | 24.48 | 24.55 | 611,116 | -0.31(-1.23%) |
Mar 28, 2013 | 24.65 | 24.88 | 24.49 | 24.85 | 724,871 | +0.25(+1.02%) |
Mar 27, 2013 | 24.52 | 24.63 | 24.24 | 24.60 | 387,571 | +0.02(+0.06%) |
Mar 26, 2013 | 24.78 | 24.88 | 24.44 | 24.59 | 480,493 | +0.00(+0.00%) |
Mar 25, 2013 | 25.00 | 25.07 | 24.51 | 24.59 | 612,387 | -0.27(-1.08%) |
Mar 22, 2013 | 25.13 | 25.19 | 24.72 | 24.85 | 575,431 | -0.10(-0.41%) |
Mar 21, 2013 | 25.31 | 25.46 | 24.83 | 24.96 | 601,766 | -0.40(-1.58%) |
Mar 20, 2013 | 25.15 | 25.44 | 24.92 | 25.36 | 714,430 | +0.33(+1.32%) |
Mar 19, 2013 | 25.19 | 25.22 | 24.73 | 25.03 | 595,159 | -0.11(-0.44%) |
Mar 18, 2013 | 24.90 | 25.30 | 24.83 | 25.14 | 663,217 | -0.02(-0.06%) |
Mar 15, 2013 | 25.16 | 25.27 | 24.82 | 25.15 | 1,386,617 | +0.00(+0.00%) |
Mar 14, 2013 | 24.85 | 25.18 | 24.79 | 25.15 | 696,243 | +0.37(+1.49%) |
Mar 13, 2013 | 24.66 | 24.85 | 24.54 | 24.78 | 472,339 | +0.14(+0.58%) |
Mar 12, 2013 | 24.61 | 24.78 | 24.52 | 24.64 | 374,602 | +0.04(+0.16%) |
Mar 11, 2013 | 24.35 | 24.61 | 24.28 | 24.60 | 631,335 | +0.22(+0.90%) |
Mar 08, 2013 | 24.15 | 24.38 | 24.02 | 24.38 | 449,107 | +0.35(+1.44%) |
Mar 07, 2013 | 24.03 | 24.19 | 23.98 | 24.04 | 256,461 | -0.02(-0.07%) |
Mar 06, 2013 | 24.08 | 24.19 | 23.98 | 24.05 | 295,959 | +0.06(+0.23%) |
Mar 05, 2013 | 24.01 | 24.07 | 23.93 | 24.00 | 426,456 | +0.13(+0.56%) |
Mar 04, 2013 | 23.80 | 23.94 | 23.54 | 23.86 | 722,064 | +0.05(+0.20%) |
Mar 01, 2013 | 23.85 | 23.95 | 23.61 | 23.82 | 818,266 | -0.12(-0.49%) |
Feb 28, 2013 | 24.11 | 24.20 | 23.93 | 23.93 | 751,381 | -0.10(-0.43%) |
Feb 27, 2013 | 23.65 | 24.24 | 23.65 | 24.04 | 894,035 | +0.43(+1.83%) |
Feb 26, 2013 | 23.60 | 23.79 | 23.45 | 23.60 | 944,158 | +0.22(+0.94%) |
Feb 25, 2013 | 23.82 | 23.87 | 23.38 | 23.38 | 1,185,130 | -0.32(-1.36%) |
Feb 22, 2013 | 23.23 | 23.71 | 23.18 | 23.71 | 967,748 | +0.49(+2.10%) |
Feb 21, 2013 | 23.50 | 23.50 | 22.91 | 23.22 | 1,772,844 | -0.36(-1.54%) |
Feb 20, 2013 | 24.61 | 24.68 | 23.56 | 23.58 | 1,875,692 | -1.05(-4.28%) |
Feb 19, 2013 | 25.10 | 25.10 | 24.42 | 24.63 | 1,879,991 | -0.40(-1.60%) |
Feb 15, 2013 | 25.08 | 25.16 | 24.94 | 25.04 | 428,495 | -0.07(-0.28%) |
Feb 14, 2013 | 24.99 | 25.11 | 24.87 | 25.11 | 491,751 | +0.01(+0.03%) |
Feb 13, 2013 | 24.78 | 25.11 | 24.78 | 25.10 | 730,173 | +0.31(+1.24%) |
Feb 12, 2013 | 24.84 | 24.84 | 24.52 | 24.79 | 915,908 | -0.17(-0.66%) |
Feb 11, 2013 | 24.85 | 24.96 | 24.71 | 24.96 | 466,844 | -0.01(-0.03%) |
Feb 08, 2013 | 24.77 | 25.05 | 24.77 | 24.96 | 418,242 | +0.19(+0.76%) |
Feb 07, 2013 | 24.74 | 24.85 | 24.44 | 24.78 | 494,289 | +0.03(+0.13%) |
Feb 06, 2013 | 24.89 | 25.00 | 24.72 | 24.74 | 731,175 | +0.02(+0.10%) |
Feb 04, 2013 | 24.82 | 25.01 | 24.56 | 24.72 | 721,540 | -0.25(-1.01%) |