Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.56 | 26.65 | 26.46 | 26.64 | 82,448 | +0.06(+0.23%) |
Apr 29, 2013 | 26.38 | 26.59 | 26.38 | 26.58 | 16,453 | +0.39(+1.49%) |
Apr 26, 2013 | 26.14 | 26.21 | 26.16 | 26.19 | 16,809 | +0.03(+0.12%) |
Apr 25, 2013 | 26.18 | 26.28 | 26.13 | 26.16 | 61,787 | +0.22(+0.86%) |
Apr 24, 2013 | 25.83 | 26.00 | 25.77 | 25.93 | 22,552 | +0.25(+0.99%) |
Apr 23, 2013 | 25.58 | 25.74 | 25.51 | 25.68 | 19,817 | +0.33(+1.29%) |
Apr 22, 2013 | 25.21 | 25.38 | 25.11 | 25.35 | 14,267 | +0.17(+0.67%) |
Apr 19, 2013 | 25.19 | 25.21 | 25.13 | 25.19 | 26,693 | +0.16(+0.65%) |
Apr 18, 2013 | 25.13 | 25.16 | 24.98 | 25.02 | 17,343 | -0.11(-0.43%) |
Apr 17, 2013 | 25.36 | 25.36 | 24.99 | 25.13 | 65,128 | -0.43(-1.69%) |
Apr 16, 2013 | 25.51 | 25.62 | 25.38 | 25.56 | 22,103 | +0.24(+0.96%) |
Apr 15, 2013 | 25.57 | 25.57 | 25.29 | 25.32 | 38,645 | -0.47(-1.82%) |
Apr 12, 2013 | 25.69 | 25.79 | 25.63 | 25.79 | 19,637 | +0.01(+0.02%) |
Apr 11, 2013 | 25.71 | 25.90 | 25.71 | 25.78 | 13,001 | +0.12(+0.47%) |
Apr 10, 2013 | 25.52 | 25.71 | 25.52 | 25.66 | 13,193 | +0.34(+1.33%) |
Apr 09, 2013 | 25.18 | 25.39 | 25.14 | 25.32 | 14,389 | +0.32(+1.28%) |
Apr 08, 2013 | 24.91 | 25.00 | 24.90 | 25.00 | 8,540 | +0.05(+0.19%) |
Apr 05, 2013 | 24.73 | 25.00 | 24.73 | 24.96 | 39,612 | -0.16(-0.65%) |
Apr 04, 2013 | 25.03 | 25.13 | 24.90 | 25.12 | 23,705 | +0.12(+0.48%) |
Apr 03, 2013 | 25.23 | 25.23 | 24.99 | 25.00 | 34,080 | -0.18(-0.72%) |
Apr 02, 2013 | 25.20 | 25.30 | 25.14 | 25.18 | 26,372 | +0.28(+1.11%) |
Apr 01, 2013 | 25.13 | 25.15 | 24.85 | 24.90 | 304,842 | -0.25(-0.98%) |
Mar 28, 2013 | 25.13 | 25.19 | 25.04 | 25.15 | 26,013 | +0.13(+0.51%) |
Mar 27, 2013 | 24.94 | 25.07 | 24.86 | 25.02 | 97,652 | -0.24(-0.96%) |
Mar 26, 2013 | 25.17 | 25.28 | 25.15 | 25.26 | 28,297 | +0.17(+0.67%) |
Mar 25, 2013 | 25.54 | 25.54 | 25.07 | 25.10 | 9,294 | -0.40(-1.56%) |
Mar 22, 2013 | 25.48 | 25.49 | 25.41 | 25.49 | 24,542 | +0.33(+1.31%) |
Mar 21, 2013 | 25.12 | 25.26 | 25.12 | 25.16 | 42,901 | -0.18(-0.72%) |
Mar 20, 2013 | 25.40 | 25.40 | 25.29 | 25.35 | 23,244 | +0.20(+0.79%) |
Mar 19, 2013 | 25.33 | 25.34 | 24.98 | 25.15 | 69,417 | -0.07(-0.29%) |
Mar 18, 2013 | 25.22 | 25.43 | 25.22 | 25.22 | 5,546 | -0.30(-1.18%) |
Mar 15, 2013 | 25.61 | 25.62 | 25.43 | 25.52 | 21,698 | +0.01(+0.05%) |
Mar 14, 2013 | 25.38 | 25.53 | 25.30 | 25.51 | 14,774 | +0.25(+0.99%) |
Mar 13, 2013 | 25.28 | 25.31 | 25.16 | 25.26 | 20,728 | -0.11(-0.45%) |
Mar 12, 2013 | 25.66 | 25.66 | 25.30 | 25.37 | 51,258 | -0.07(-0.28%) |
Mar 11, 2013 | 25.32 | 25.46 | 25.32 | 25.44 | 35,751 | +0.10(+0.40%) |
Mar 08, 2013 | 25.35 | 25.37 | 25.20 | 25.34 | 23,442 | +0.01(+0.02%) |
Mar 07, 2013 | 25.35 | 25.36 | 25.24 | 25.34 | 16,230 | +0.13(+0.50%) |
Mar 06, 2013 | 25.26 | 25.30 | 25.10 | 25.21 | 36,760 | +0.05(+0.22%) |
Mar 05, 2013 | 25.11 | 25.25 | 25.11 | 25.16 | 34,692 | +0.30(+1.21%) |
Mar 04, 2013 | 24.68 | 24.90 | 24.65 | 24.86 | 46,931 | +0.01(+0.05%) |
Mar 01, 2013 | 24.66 | 24.85 | 24.60 | 24.84 | 140,423 | +0.01(+0.05%) |
Feb 28, 2013 | 24.93 | 25.02 | 24.83 | 24.83 | 15,533 | -0.10(-0.39%) |
Feb 27, 2013 | 24.59 | 24.96 | 24.46 | 24.93 | 36,111 | +0.31(+1.27%) |
Feb 26, 2013 | 24.69 | 24.69 | 24.42 | 24.62 | 22,634 | -0.45(-1.79%) |
Feb 22, 2013 | 24.92 | 25.07 | 24.87 | 25.06 | 23,697 | +0.44(+1.80%) |
Feb 21, 2013 | 24.73 | 24.73 | 24.57 | 24.62 | 56,273 | -0.43(-1.73%) |
Feb 20, 2013 | 25.40 | 25.40 | 24.99 | 25.06 | 149,053 | -0.32(-1.27%) |
Feb 19, 2013 | 25.27 | 25.43 | 25.27 | 25.38 | 10,448 | +0.32(+1.29%) |
Feb 15, 2013 | 25.10 | 25.17 | 24.98 | 25.05 | 5,716 | -0.08(-0.33%) |
Feb 14, 2013 | 25.08 | 25.14 | 25.05 | 25.14 | 27,686 | -0.17(-0.66%) |
Feb 13, 2013 | 25.41 | 25.41 | 25.27 | 25.31 | 15,925 | +0.11(+0.43%) |
Feb 12, 2013 | 25.09 | 25.28 | 25.09 | 25.20 | 7,562 | +0.15(+0.60%) |
Feb 11, 2013 | 25.02 | 25.05 | 24.99 | 25.05 | 1,702 | -0.02(-0.07%) |
Feb 08, 2013 | 25.03 | 25.07 | 25.02 | 25.06 | 10,175 | +0.24(+0.96%) |
Feb 07, 2013 | 25.03 | 25.04 | 24.73 | 24.83 | 23,905 | -0.22(-0.89%) |
Feb 06, 2013 | 24.93 | 25.05 | 24.93 | 25.05 | 21,162 | +0.07(+0.26%) |
Feb 04, 2013 | 25.22 | 25.22 | 24.94 | 24.98 | 59,161 | -0.57(-2.23%) |