Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 25.84 | 26.11 | 25.82 | 26.10 | 2,945,337 | +0.20(+0.78%) |
Apr 29, 2013 | 25.80 | 25.99 | 25.68 | 25.90 | 1,979,452 | +0.19(+0.72%) |
Apr 26, 2013 | 25.97 | 26.01 | 25.70 | 25.71 | 3,008,811 | -0.29(-1.13%) |
Apr 25, 2013 | 25.93 | 26.04 | 25.85 | 26.01 | 0 | +0.17(+0.67%) |
Apr 24, 2013 | 25.91 | 25.99 | 25.79 | 25.83 | 0 | -0.01(-0.03%) |
Apr 23, 2013 | 25.71 | 25.86 | 25.48 | 25.84 | 3,469,058 | +0.35(+1.38%) |
Apr 22, 2013 | 25.52 | 25.60 | 25.16 | 25.49 | 2,380,488 | +0.11(+0.45%) |
Apr 19, 2013 | 25.21 | 25.43 | 25.21 | 25.38 | 3,533,015 | +0.05(+0.20%) |
Apr 18, 2013 | 25.66 | 25.68 | 25.20 | 25.33 | 3,523,983 | -0.21(-0.84%) |
Apr 17, 2013 | 25.38 | 25.62 | 25.26 | 25.54 | 5,086,373 | -0.02(-0.08%) |
Apr 16, 2013 | 25.45 | 25.65 | 25.35 | 25.56 | 3,932,231 | +0.23(+0.91%) |
Apr 15, 2013 | 25.70 | 25.91 | 25.28 | 25.33 | 4,778,189 | -0.57(-2.21%) |
Apr 12, 2013 | 25.88 | 25.91 | 25.67 | 25.91 | 2,513,377 | +0.04(+0.14%) |
Apr 11, 2013 | 25.65 | 25.92 | 25.63 | 25.87 | 2,254,791 | +0.21(+0.81%) |
Apr 10, 2013 | 25.31 | 25.69 | 25.25 | 25.66 | 3,603,078 | +0.42(+1.65%) |
Apr 09, 2013 | 25.26 | 25.30 | 25.00 | 25.25 | 3,653,050 | +0.11(+0.46%) |
Apr 08, 2013 | 25.00 | 25.13 | 24.93 | 25.13 | 2,134,141 | +0.12(+0.49%) |
Apr 05, 2013 | 25.41 | 25.41 | 24.84 | 25.01 | 5,300,017 | -0.52(-2.02%) |
Apr 04, 2013 | 25.41 | 25.66 | 25.39 | 25.53 | 2,579,793 | +0.11(+0.42%) |
Apr 03, 2013 | 25.73 | 25.77 | 25.36 | 25.42 | 4,274,757 | -0.29(-1.14%) |
Apr 02, 2013 | 25.53 | 25.74 | 25.30 | 25.71 | 4,732,127 | +0.39(+1.53%) |
Apr 01, 2013 | 24.99 | 25.45 | 24.98 | 25.33 | 5,164,091 | +0.19(+0.77%) |
Mar 28, 2013 | 24.97 | 25.22 | 24.44 | 25.13 | 6,924,366 | +0.21(+0.86%) |
Mar 27, 2013 | 24.78 | 25.07 | 24.72 | 24.92 | 4,045,634 | -0.06(-0.23%) |
Mar 26, 2013 | 24.67 | 25.02 | 24.67 | 24.97 | 3,233,675 | +0.35(+1.43%) |
Mar 25, 2013 | 24.72 | 24.85 | 24.55 | 24.62 | 3,863,333 | -0.06(-0.26%) |
Mar 22, 2013 | 24.51 | 24.69 | 24.39 | 24.69 | 3,003,686 | +0.20(+0.82%) |
Mar 21, 2013 | 24.58 | 24.58 | 24.37 | 24.49 | 3,883,345 | -0.16(-0.67%) |
Mar 20, 2013 | 24.45 | 24.71 | 24.25 | 24.65 | 4,408,547 | +0.34(+1.42%) |
Mar 19, 2013 | 24.25 | 24.39 | 24.11 | 24.31 | 3,390,073 | +0.09(+0.37%) |
Mar 18, 2013 | 24.17 | 24.39 | 24.12 | 24.22 | 2,355,164 | -0.15(-0.60%) |
Mar 15, 2013 | 24.47 | 24.54 | 24.26 | 24.37 | 4,145,254 | -0.19(-0.76%) |
Mar 14, 2013 | 24.44 | 24.56 | 24.41 | 24.55 | 2,423,720 | +0.09(+0.38%) |
Mar 13, 2013 | 24.41 | 24.50 | 24.25 | 24.46 | 2,526,814 | +0.16(+0.68%) |
Mar 12, 2013 | 24.37 | 24.41 | 24.20 | 24.29 | 2,520,330 | -0.04(-0.18%) |
Mar 11, 2013 | 24.38 | 24.45 | 24.23 | 24.34 | 2,835,655 | -0.03(-0.12%) |
Mar 08, 2013 | 24.54 | 24.55 | 24.26 | 24.37 | 2,652,718 | -0.05(-0.21%) |
Mar 07, 2013 | 24.26 | 24.52 | 24.21 | 24.42 | 4,064,362 | +0.20(+0.84%) |
Mar 06, 2013 | 24.37 | 24.44 | 24.12 | 24.21 | 2,627,070 | -0.12(-0.49%) |
Mar 05, 2013 | 24.15 | 24.37 | 24.09 | 24.33 | 3,143,407 | +0.30(+1.27%) |
Mar 04, 2013 | 23.76 | 24.05 | 23.67 | 24.02 | 3,365,554 | +0.12(+0.49%) |
Mar 01, 2013 | 23.46 | 23.94 | 23.46 | 23.91 | 4,144,407 | +0.18(+0.74%) |
Feb 28, 2013 | 23.76 | 23.89 | 23.70 | 23.73 | 4,498,409 | -0.05(-0.20%) |
Feb 27, 2013 | 23.63 | 23.83 | 23.59 | 23.78 | 5,061,522 | +0.13(+0.55%) |
Feb 26, 2013 | 23.82 | 23.97 | 23.57 | 23.65 | 4,911,714 | -0.01(-0.06%) |
Feb 25, 2013 | 23.93 | 24.07 | 23.66 | 23.66 | 4,248,846 | -0.08(-0.33%) |
Feb 22, 2013 | 23.75 | 23.83 | 23.63 | 23.74 | 3,339,511 | +0.08(+0.33%) |
Feb 21, 2013 | 24.12 | 24.13 | 23.56 | 23.66 | 5,363,657 | -0.50(-2.08%) |
Feb 20, 2013 | 24.35 | 24.41 | 24.15 | 24.16 | 2,884,460 | -0.16(-0.65%) |
Feb 19, 2013 | 24.34 | 24.34 | 24.19 | 24.32 | 3,199,337 | -0.03(-0.12%) |
Feb 15, 2013 | 24.13 | 24.37 | 24.12 | 24.35 | 4,447,427 | +0.18(+0.74%) |
Feb 14, 2013 | 24.00 | 24.17 | 23.91 | 24.17 | 2,739,924 | +0.14(+0.57%) |
Feb 13, 2013 | 23.80 | 24.11 | 23.80 | 24.04 | 2,401,177 | +0.06(+0.27%) |
Feb 12, 2013 | 23.86 | 24.01 | 23.80 | 23.97 | 2,716,780 | +0.09(+0.36%) |
Feb 11, 2013 | 23.86 | 23.93 | 23.73 | 23.88 | 2,614,320 | +0.00(+0.00%) |
Feb 08, 2013 | 23.90 | 24.09 | 23.79 | 23.88 | 2,855,733 | +0.07(+0.30%) |
Feb 07, 2013 | 23.81 | 23.92 | 23.61 | 23.81 | 3,679,342 | -0.04(-0.15%) |
Feb 06, 2013 | 23.86 | 23.95 | 23.68 | 23.85 | 5,461,480 | +0.40(+1.71%) |
Feb 04, 2013 | 23.62 | 23.76 | 23.38 | 23.45 | 3,980,116 | -0.11(-0.46%) |