Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.93 | 24.52 | 23.64 | 24.19 | 417,638 | +0.33(+1.36%) |
Apr 29, 2013 | 23.39 | 23.89 | 23.28 | 23.87 | 515,681 | +0.59(+2.53%) |
Apr 26, 2013 | 23.22 | 23.35 | 23.04 | 23.28 | 296,197 | +0.06(+0.26%) |
Apr 25, 2013 | 23.13 | 23.40 | 22.40 | 23.22 | 608,261 | -0.01(-0.04%) |
Apr 24, 2013 | 23.36 | 23.48 | 23.07 | 23.23 | 369,306 | -0.17(-0.71%) |
Apr 23, 2013 | 23.44 | 23.49 | 23.26 | 23.39 | 329,641 | +0.09(+0.38%) |
Apr 22, 2013 | 23.49 | 23.60 | 23.16 | 23.30 | 331,692 | -0.18(-0.75%) |
Apr 19, 2013 | 23.41 | 23.62 | 23.35 | 23.48 | 391,792 | +0.05(+0.23%) |
Apr 18, 2013 | 24.37 | 24.56 | 23.16 | 23.43 | 636,235 | -0.92(-3.79%) |
Apr 17, 2013 | 25.11 | 25.21 | 24.31 | 24.35 | 399,248 | -0.93(-3.69%) |
Apr 16, 2013 | 24.95 | 25.45 | 24.95 | 25.28 | 292,167 | +0.50(+2.02%) |
Apr 15, 2013 | 25.28 | 25.34 | 24.68 | 24.78 | 349,861 | -0.64(-2.52%) |
Apr 12, 2013 | 25.44 | 25.63 | 25.18 | 25.42 | 208,946 | -0.09(-0.34%) |
Apr 11, 2013 | 25.28 | 25.56 | 25.13 | 25.51 | 398,282 | +0.42(+1.68%) |
Apr 10, 2013 | 24.84 | 25.32 | 24.70 | 25.09 | 372,796 | +0.35(+1.42%) |
Apr 09, 2013 | 24.90 | 25.84 | 24.61 | 24.74 | 421,859 | +0.02(+0.07%) |
Apr 08, 2013 | 23.95 | 24.74 | 23.95 | 24.72 | 518,526 | +0.90(+3.77%) |
Apr 05, 2013 | 23.88 | 23.91 | 23.30 | 23.82 | 430,744 | -0.33(-1.38%) |
Apr 04, 2013 | 23.89 | 24.41 | 23.80 | 24.16 | 641,179 | +0.24(+0.99%) |
Apr 03, 2013 | 25.02 | 25.49 | 23.74 | 23.92 | 949,904 | -1.18(-4.70%) |
Apr 02, 2013 | 25.40 | 25.58 | 24.97 | 25.10 | 387,438 | -0.31(-1.21%) |
Apr 01, 2013 | 25.72 | 25.74 | 25.02 | 25.41 | 375,726 | -0.38(-1.47%) |
Mar 28, 2013 | 25.61 | 25.82 | 25.46 | 25.78 | 309,023 | +0.24(+0.93%) |
Mar 27, 2013 | 25.49 | 25.56 | 25.31 | 25.55 | 314,105 | +0.04(+0.14%) |
Mar 26, 2013 | 25.56 | 25.68 | 25.43 | 25.51 | 459,254 | +0.01(+0.03%) |
Mar 25, 2013 | 25.62 | 25.70 | 25.38 | 25.50 | 302,606 | +0.06(+0.24%) |
Mar 22, 2013 | 25.53 | 25.68 | 25.36 | 25.44 | 259,646 | -0.04(-0.14%) |
Mar 21, 2013 | 25.50 | 25.98 | 25.47 | 25.48 | 620,928 | -0.03(-0.10%) |
Mar 20, 2013 | 25.37 | 25.57 | 25.20 | 25.50 | 740,094 | +0.21(+0.83%) |
Mar 19, 2013 | 25.53 | 25.64 | 24.85 | 25.29 | 500,275 | -0.21(-0.83%) |
Mar 18, 2013 | 25.80 | 25.83 | 25.44 | 25.50 | 694,838 | -0.32(-1.23%) |
Mar 15, 2013 | 25.50 | 26.27 | 25.27 | 25.82 | 1,256,885 | +0.37(+1.45%) |
Mar 14, 2013 | 24.99 | 25.59 | 24.99 | 25.45 | 795,707 | +0.30(+1.19%) |
Mar 13, 2013 | 25.06 | 25.45 | 24.99 | 25.15 | 382,563 | +0.25(+0.99%) |
Mar 12, 2013 | 25.07 | 25.10 | 24.69 | 24.91 | 421,980 | -0.09(-0.35%) |
Mar 11, 2013 | 25.39 | 25.40 | 24.87 | 24.99 | 365,976 | -0.34(-1.35%) |
Mar 08, 2013 | 25.06 | 25.38 | 24.95 | 25.34 | 480,156 | +0.28(+1.12%) |
Mar 07, 2013 | 25.14 | 25.37 | 24.92 | 25.05 | 694,455 | -0.13(-0.52%) |
Mar 06, 2013 | 25.61 | 26.14 | 25.18 | 25.19 | 735,067 | -0.10(-0.38%) |
Mar 05, 2013 | 25.30 | 25.58 | 25.18 | 25.28 | 702,103 | +0.24(+0.95%) |
Mar 04, 2013 | 25.25 | 25.27 | 24.68 | 25.05 | 782,395 | -0.03(-0.11%) |
Mar 01, 2013 | 24.30 | 25.15 | 23.66 | 25.07 | 1,149,886 | +1.18(+4.93%) |
Feb 28, 2013 | 24.02 | 24.07 | 23.78 | 23.89 | 755,261 | +0.22(+0.93%) |
Feb 27, 2013 | 23.01 | 23.92 | 22.91 | 23.67 | 462,665 | +0.61(+2.63%) |
Feb 26, 2013 | 23.43 | 23.70 | 22.66 | 23.07 | 683,963 | -0.40(-1.72%) |
Feb 22, 2013 | 23.44 | 23.83 | 23.30 | 23.47 | 634,640 | +0.19(+0.83%) |
Feb 21, 2013 | 23.44 | 23.57 | 23.05 | 23.28 | 603,910 | -0.11(-0.49%) |
Feb 20, 2013 | 23.28 | 24.05 | 23.28 | 23.39 | 844,803 | +0.22(+0.95%) |
Feb 19, 2013 | 23.30 | 23.35 | 23.06 | 23.17 | 568,947 | -0.07(-0.30%) |
Feb 15, 2013 | 23.09 | 23.30 | 23.05 | 23.24 | 801,766 | +0.17(+0.72%) |
Feb 14, 2013 | 22.77 | 23.15 | 22.71 | 23.08 | 341,109 | +0.30(+1.31%) |
Feb 13, 2013 | 22.73 | 22.91 | 22.62 | 22.78 | 497,789 | +0.04(+0.19%) |
Feb 12, 2013 | 22.94 | 22.98 | 22.69 | 22.73 | 492,400 | -0.17(-0.73%) |
Feb 11, 2013 | 22.94 | 23.09 | 22.60 | 22.90 | 453,651 | +0.11(+0.46%) |
Feb 08, 2013 | 22.59 | 23.15 | 22.49 | 22.79 | 405,644 | +0.32(+1.41%) |
Feb 07, 2013 | 22.12 | 22.67 | 22.12 | 22.48 | 396,561 | +0.42(+1.91%) |
Feb 06, 2013 | 21.89 | 22.21 | 21.86 | 22.06 | 355,787 | +0.53(+2.45%) |
Feb 04, 2013 | 21.94 | 21.94 | 21.51 | 21.53 | 492,673 | +0.06(+0.29%) |