Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.94 | 24.53 | 23.65 | 24.20 | 417,489 | +0.33(+1.36%) |
Apr 29, 2013 | 23.40 | 23.90 | 23.29 | 23.88 | 515,496 | +0.59(+2.53%) |
Apr 26, 2013 | 23.23 | 23.36 | 23.05 | 23.29 | 296,091 | +0.06(+0.27%) |
Apr 25, 2013 | 23.14 | 23.41 | 22.41 | 23.23 | 608,043 | -0.01(-0.04%) |
Apr 24, 2013 | 23.37 | 23.49 | 23.08 | 23.23 | 369,173 | -0.17(-0.71%) |
Apr 23, 2013 | 23.45 | 23.50 | 23.27 | 23.40 | 329,523 | +0.09(+0.38%) |
Apr 22, 2013 | 23.50 | 23.61 | 23.17 | 23.31 | 331,573 | -0.18(-0.75%) |
Apr 19, 2013 | 23.42 | 23.63 | 23.36 | 23.49 | 391,651 | +0.05(+0.23%) |
Apr 18, 2013 | 24.38 | 24.57 | 23.16 | 23.44 | 636,007 | -0.92(-3.79%) |
Apr 17, 2013 | 25.12 | 25.22 | 24.32 | 24.36 | 399,105 | -0.93(-3.69%) |
Apr 16, 2013 | 24.96 | 25.46 | 24.96 | 25.29 | 292,062 | +0.50(+2.02%) |
Apr 15, 2013 | 25.29 | 25.35 | 24.69 | 24.79 | 349,736 | -0.64(-2.53%) |
Apr 12, 2013 | 25.45 | 25.64 | 25.19 | 25.43 | 208,871 | -0.09(-0.34%) |
Apr 11, 2013 | 25.29 | 25.57 | 25.14 | 25.52 | 398,139 | +0.42(+1.68%) |
Apr 10, 2013 | 24.84 | 25.33 | 24.71 | 25.10 | 372,662 | +0.35(+1.42%) |
Apr 09, 2013 | 24.91 | 25.85 | 24.62 | 24.75 | 421,708 | +0.02(+0.07%) |
Apr 08, 2013 | 23.96 | 24.75 | 23.96 | 24.73 | 518,340 | +0.90(+3.77%) |
Apr 05, 2013 | 23.89 | 23.92 | 23.31 | 23.83 | 430,589 | -0.33(-1.38%) |
Apr 04, 2013 | 23.89 | 24.42 | 23.81 | 24.17 | 640,949 | +0.24(+0.99%) |
Apr 03, 2013 | 25.03 | 25.50 | 23.74 | 23.93 | 949,563 | -1.18(-4.70%) |
Apr 02, 2013 | 25.41 | 25.59 | 24.98 | 25.11 | 387,299 | -0.31(-1.21%) |
Apr 01, 2013 | 25.73 | 25.75 | 25.03 | 25.42 | 375,591 | -0.38(-1.47%) |
Mar 28, 2013 | 25.62 | 25.83 | 25.47 | 25.79 | 308,913 | +0.24(+0.93%) |
Mar 27, 2013 | 25.49 | 25.57 | 25.32 | 25.56 | 313,992 | +0.04(+0.14%) |
Mar 26, 2013 | 25.57 | 25.69 | 25.44 | 25.52 | 459,089 | +0.01(+0.03%) |
Mar 25, 2013 | 25.63 | 25.71 | 25.39 | 25.51 | 302,497 | +0.06(+0.24%) |
Mar 22, 2013 | 25.54 | 25.69 | 25.37 | 25.45 | 259,553 | -0.04(-0.14%) |
Mar 21, 2013 | 25.51 | 25.99 | 25.48 | 25.49 | 620,705 | -0.03(-0.10%) |
Mar 20, 2013 | 25.38 | 25.58 | 25.21 | 25.51 | 739,828 | +0.21(+0.83%) |
Mar 19, 2013 | 25.54 | 25.65 | 24.86 | 25.30 | 500,096 | -0.21(-0.83%) |
Mar 18, 2013 | 25.81 | 25.84 | 25.45 | 25.51 | 694,589 | -0.32(-1.23%) |
Mar 15, 2013 | 25.51 | 26.28 | 25.27 | 25.83 | 1,256,434 | +0.37(+1.45%) |
Mar 14, 2013 | 25.00 | 25.60 | 25.00 | 25.46 | 795,422 | +0.30(+1.19%) |
Mar 13, 2013 | 25.07 | 25.46 | 24.99 | 25.16 | 382,426 | +0.25(+0.99%) |
Mar 12, 2013 | 25.08 | 25.11 | 24.69 | 24.91 | 421,828 | -0.09(-0.35%) |
Mar 11, 2013 | 25.40 | 25.41 | 24.88 | 25.00 | 365,845 | -0.34(-1.35%) |
Mar 08, 2013 | 25.07 | 25.39 | 24.96 | 25.35 | 479,984 | +0.28(+1.12%) |
Mar 07, 2013 | 25.15 | 25.38 | 24.93 | 25.06 | 694,206 | -0.13(-0.52%) |
Mar 06, 2013 | 25.62 | 26.15 | 25.19 | 25.20 | 734,803 | -0.10(-0.38%) |
Mar 05, 2013 | 25.31 | 25.59 | 25.19 | 25.29 | 701,851 | +0.24(+0.95%) |
Mar 04, 2013 | 25.26 | 25.27 | 24.69 | 25.06 | 782,114 | -0.03(-0.11%) |
Mar 01, 2013 | 24.31 | 25.16 | 23.67 | 25.08 | 1,149,473 | +1.18(+4.93%) |
Feb 28, 2013 | 24.03 | 24.08 | 23.79 | 23.90 | 754,989 | +0.22(+0.93%) |
Feb 27, 2013 | 23.02 | 23.93 | 22.92 | 23.68 | 462,499 | +0.61(+2.63%) |
Feb 26, 2013 | 23.44 | 23.71 | 22.67 | 23.08 | 683,717 | -0.40(-1.72%) |
Feb 22, 2013 | 23.45 | 23.84 | 23.31 | 23.48 | 634,412 | +0.19(+0.83%) |
Feb 21, 2013 | 23.45 | 23.58 | 23.06 | 23.29 | 603,693 | -0.11(-0.49%) |
Feb 20, 2013 | 23.29 | 24.06 | 23.29 | 23.40 | 844,500 | +0.22(+0.95%) |
Feb 19, 2013 | 23.31 | 23.36 | 23.07 | 23.18 | 568,743 | -0.07(-0.30%) |
Feb 15, 2013 | 23.10 | 23.31 | 23.06 | 23.25 | 801,478 | +0.17(+0.72%) |
Feb 14, 2013 | 22.78 | 23.15 | 22.71 | 23.08 | 340,987 | +0.30(+1.31%) |
Feb 13, 2013 | 22.74 | 22.92 | 22.63 | 22.79 | 497,611 | +0.04(+0.19%) |
Feb 12, 2013 | 22.94 | 22.99 | 22.70 | 22.74 | 492,223 | -0.17(-0.73%) |
Feb 11, 2013 | 22.94 | 23.10 | 22.61 | 22.91 | 453,488 | +0.11(+0.46%) |
Feb 08, 2013 | 22.60 | 23.16 | 22.50 | 22.80 | 405,499 | +0.32(+1.41%) |
Feb 07, 2013 | 22.13 | 22.68 | 22.13 | 22.49 | 396,419 | +0.42(+1.91%) |
Feb 06, 2013 | 21.90 | 22.21 | 21.87 | 22.06 | 355,659 | +0.53(+2.45%) |
Feb 04, 2013 | 21.95 | 21.95 | 21.52 | 21.54 | 492,496 | +0.06(+0.29%) |