Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.77 | 29.21 | 28.65 | 29.21 | 1,520,653 | +0.40(+1.38%) |
Apr 29, 2013 | 28.93 | 28.93 | 28.74 | 28.82 | 915,700 | +0.03(+0.10%) |
Apr 26, 2013 | 29.06 | 28.98 | 28.76 | 28.79 | 1,029,545 | -0.19(-0.66%) |
Apr 25, 2013 | 29.25 | 29.36 | 28.69 | 28.98 | 1,764,244 | -0.15(-0.52%) |
Apr 24, 2013 | 29.21 | 29.48 | 29.06 | 29.13 | 1,063,260 | +0.07(+0.24%) |
Apr 23, 2013 | 29.06 | 29.16 | 28.87 | 29.06 | 1,065,446 | +0.19(+0.65%) |
Apr 22, 2013 | 28.54 | 28.94 | 28.41 | 28.87 | 925,349 | +0.38(+1.35%) |
Apr 19, 2013 | 28.21 | 28.54 | 27.97 | 28.49 | 1,080,398 | +0.37(+1.31%) |
Apr 18, 2013 | 28.11 | 28.27 | 27.97 | 28.12 | 1,352,411 | +0.09(+0.33%) |
Apr 17, 2013 | 28.49 | 28.49 | 27.80 | 28.03 | 1,635,106 | -0.55(-1.93%) |
Apr 16, 2013 | 28.26 | 28.70 | 28.18 | 28.58 | 1,608,494 | +0.46(+1.64%) |
Apr 15, 2013 | 28.91 | 28.99 | 28.07 | 28.12 | 1,691,331 | -0.89(-3.05%) |
Apr 12, 2013 | 28.97 | 29.03 | 28.82 | 29.00 | 921,440 | +0.00(+0.02%) |
Apr 11, 2013 | 29.07 | 29.17 | 28.97 | 29.00 | 1,183,796 | -0.01(-0.05%) |
Apr 10, 2013 | 28.80 | 29.03 | 28.66 | 29.01 | 1,180,249 | +0.30(+1.06%) |
Apr 09, 2013 | 28.87 | 28.90 | 28.58 | 28.71 | 808,366 | -0.11(-0.38%) |
Apr 08, 2013 | 28.67 | 28.94 | 28.52 | 28.82 | 1,116,228 | +0.29(+1.00%) |
Apr 05, 2013 | 28.38 | 28.60 | 28.34 | 28.53 | 1,449,402 | -0.20(-0.70%) |
Apr 04, 2013 | 28.77 | 28.89 | 28.60 | 28.73 | 1,392,707 | +0.05(+0.17%) |
Apr 03, 2013 | 29.21 | 29.25 | 28.44 | 28.68 | 1,668,634 | -0.48(-1.65%) |
Apr 02, 2013 | 29.20 | 29.49 | 29.07 | 29.16 | 2,035,150 | +0.06(+0.22%) |
Apr 01, 2013 | 29.21 | 29.33 | 28.93 | 29.10 | 1,258,932 | -0.24(-0.80%) |
Mar 28, 2013 | 29.02 | 29.36 | 28.92 | 29.34 | 1,065,436 | +0.32(+1.10%) |
Mar 27, 2013 | 28.55 | 29.02 | 28.55 | 29.02 | 1,103,935 | +0.35(+1.24%) |
Mar 26, 2013 | 28.68 | 29.00 | 28.62 | 28.66 | 1,619,369 | +0.04(+0.15%) |
Mar 25, 2013 | 28.72 | 28.92 | 28.57 | 28.62 | 1,142,439 | -0.05(-0.17%) |
Mar 22, 2013 | 28.37 | 28.71 | 28.37 | 28.67 | 1,288,406 | +0.34(+1.22%) |
Mar 21, 2013 | 28.38 | 28.62 | 28.29 | 28.32 | 1,458,158 | -0.12(-0.43%) |
Mar 20, 2013 | 28.27 | 28.48 | 28.21 | 28.45 | 1,335,952 | +0.32(+1.14%) |
Mar 19, 2013 | 28.24 | 28.36 | 27.99 | 28.13 | 2,133,565 | -0.01(-0.05%) |
Mar 18, 2013 | 28.09 | 28.35 | 28.06 | 28.14 | 2,344,735 | -0.06(-0.21%) |
Mar 15, 2013 | 28.38 | 28.42 | 28.05 | 28.20 | 4,868,413 | -0.22(-0.76%) |
Mar 14, 2013 | 28.42 | 28.59 | 28.36 | 28.42 | 1,744,342 | +0.06(+0.21%) |
Mar 13, 2013 | 28.23 | 28.40 | 28.14 | 28.36 | 1,626,919 | +0.11(+0.40%) |
Mar 12, 2013 | 28.31 | 28.46 | 28.20 | 28.25 | 1,392,571 | -0.11(-0.40%) |
Mar 11, 2013 | 28.20 | 28.36 | 28.10 | 28.36 | 1,805,848 | +0.24(+0.85%) |
Mar 08, 2013 | 28.11 | 28.24 | 27.96 | 28.12 | 1,334,646 | +0.08(+0.30%) |
Mar 07, 2013 | 28.02 | 28.11 | 27.91 | 28.04 | 1,613,460 | +0.04(+0.14%) |
Mar 06, 2013 | 28.21 | 28.22 | 27.76 | 28.00 | 1,412,741 | -0.12(-0.42%) |
Mar 05, 2013 | 27.73 | 28.13 | 27.73 | 28.11 | 1,598,249 | +0.46(+1.66%) |
Mar 04, 2013 | 27.25 | 27.72 | 27.24 | 27.66 | 1,607,146 | +0.33(+1.21%) |
Mar 01, 2013 | 27.00 | 27.38 | 26.87 | 27.32 | 2,060,706 | +0.06(+0.23%) |
Feb 28, 2013 | 27.26 | 27.43 | 27.18 | 27.26 | 1,522,252 | +0.18(+0.65%) |
Feb 27, 2013 | 26.61 | 27.21 | 26.61 | 27.09 | 1,366,726 | +0.40(+1.52%) |
Feb 26, 2013 | 26.57 | 26.76 | 26.49 | 26.68 | 1,944,870 | +0.25(+0.94%) |
Feb 25, 2013 | 26.90 | 27.06 | 26.43 | 26.43 | 1,497,569 | -0.41(-1.51%) |
Feb 22, 2013 | 26.65 | 26.95 | 26.58 | 26.84 | 1,592,187 | +0.32(+1.20%) |
Feb 21, 2013 | 26.76 | 26.86 | 26.42 | 26.52 | 1,530,088 | -0.28(-1.06%) |
Feb 20, 2013 | 27.20 | 27.37 | 26.79 | 26.80 | 1,295,438 | -0.47(-1.72%) |
Feb 19, 2013 | 26.98 | 27.27 | 26.94 | 27.27 | 1,637,002 | +0.34(+1.25%) |
Feb 15, 2013 | 26.75 | 27.01 | 26.75 | 26.93 | 1,122,780 | +0.15(+0.56%) |
Feb 14, 2013 | 26.74 | 26.85 | 26.69 | 26.78 | 1,054,147 | +0.03(+0.13%) |
Feb 13, 2013 | 26.75 | 26.86 | 26.61 | 26.75 | 1,459,069 | +0.09(+0.33%) |
Feb 12, 2013 | 26.59 | 26.76 | 26.58 | 26.66 | 1,725,970 | +0.06(+0.22%) |
Feb 11, 2013 | 26.60 | 26.76 | 26.52 | 26.60 | 956,232 | +0.00(+0.00%) |
Feb 08, 2013 | 26.53 | 26.71 | 26.50 | 26.60 | 1,026,129 | +0.08(+0.31%) |
Feb 07, 2013 | 26.66 | 26.71 | 26.39 | 26.52 | 1,186,900 | -0.09(-0.35%) |
Feb 06, 2013 | 26.29 | 26.61 | 26.24 | 26.61 | 1,037,903 | +0.15(+0.55%) |
Feb 04, 2013 | 26.35 | 26.57 | 26.29 | 26.47 | 1,440,243 | +0.12(+0.44%) |