Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.14 | 29.25 | 29.02 | 29.25 | 1,778,560 | -0.53(-1.79%) |
Apr 29, 2013 | 29.59 | 29.87 | 29.56 | 29.78 | 1,010,401 | +0.23(+0.79%) |
Apr 26, 2013 | 29.52 | 29.66 | 29.49 | 29.55 | 1,408,857 | -0.29(-0.96%) |
Apr 25, 2013 | 29.51 | 30.01 | 29.51 | 29.83 | 1,703,710 | +0.54(+1.85%) |
Apr 24, 2013 | 29.23 | 29.51 | 29.22 | 29.29 | 1,321,315 | +0.10(+0.35%) |
Apr 23, 2013 | 28.92 | 29.22 | 28.84 | 29.19 | 1,156,955 | +0.15(+0.53%) |
Apr 22, 2013 | 28.89 | 29.10 | 28.67 | 29.03 | 711,727 | +0.02(+0.08%) |
Apr 19, 2013 | 28.66 | 29.09 | 28.65 | 29.01 | 580,676 | +0.41(+1.43%) |
Apr 18, 2013 | 28.87 | 28.94 | 28.54 | 28.60 | 521,695 | -0.29(-0.99%) |
Apr 17, 2013 | 29.08 | 29.11 | 28.70 | 28.89 | 563,856 | +0.01(+0.05%) |
Apr 16, 2013 | 28.93 | 28.99 | 28.74 | 28.87 | 506,730 | +0.42(+1.47%) |
Apr 15, 2013 | 28.89 | 28.98 | 28.43 | 28.46 | 635,902 | -0.69(-2.36%) |
Apr 12, 2013 | 29.09 | 29.14 | 28.89 | 29.14 | 605,505 | -0.10(-0.33%) |
Apr 11, 2013 | 28.86 | 29.37 | 28.81 | 29.24 | 1,426,129 | +0.74(+2.59%) |
Apr 10, 2013 | 28.34 | 28.61 | 28.34 | 28.50 | 630,529 | +0.27(+0.96%) |
Apr 09, 2013 | 28.03 | 28.37 | 27.97 | 28.23 | 858,813 | -0.44(-1.53%) |
Apr 08, 2013 | 28.35 | 28.74 | 28.27 | 28.67 | 721,112 | +0.43(+1.53%) |
Apr 05, 2013 | 27.97 | 28.35 | 27.80 | 28.24 | 1,227,710 | -0.45(-1.56%) |
Apr 04, 2013 | 28.55 | 28.71 | 28.48 | 28.68 | 898,587 | +1.47(+5.40%) |
Apr 03, 2013 | 27.65 | 27.68 | 27.16 | 27.21 | 449,986 | +0.42(+1.58%) |
Apr 02, 2013 | 26.77 | 27.05 | 26.60 | 26.79 | 732,922 | -0.27(-1.00%) |
Apr 01, 2013 | 27.12 | 27.12 | 26.87 | 27.06 | 1,088,764 | -0.93(-3.32%) |
Mar 28, 2013 | 28.02 | 28.09 | 27.93 | 27.99 | 669,993 | -0.39(-1.37%) |
Mar 27, 2013 | 28.13 | 28.41 | 28.07 | 28.37 | 405,993 | +0.14(+0.49%) |
Mar 26, 2013 | 28.23 | 28.24 | 28.08 | 28.24 | 250,572 | +0.04(+0.13%) |
Mar 25, 2013 | 28.43 | 28.51 | 28.08 | 28.20 | 320,937 | -0.37(-1.28%) |
Mar 22, 2013 | 28.57 | 28.66 | 28.53 | 28.57 | 458,787 | +0.00(+0.00%) |
Mar 21, 2013 | 28.88 | 28.89 | 28.53 | 28.57 | 452,641 | -0.67(-2.28%) |
Mar 20, 2013 | 29.03 | 29.26 | 28.99 | 29.23 | 517,628 | +0.32(+1.11%) |
Mar 19, 2013 | 28.90 | 29.04 | 28.73 | 28.91 | 470,574 | +0.24(+0.84%) |
Mar 18, 2013 | 28.76 | 28.89 | 28.64 | 28.67 | 917,122 | -0.23(-0.78%) |
Mar 15, 2013 | 28.82 | 28.98 | 28.77 | 28.89 | 593,850 | +0.36(+1.26%) |
Mar 14, 2013 | 28.43 | 28.54 | 28.34 | 28.54 | 620,248 | -0.07(-0.23%) |
Mar 13, 2013 | 28.52 | 28.75 | 28.40 | 28.60 | 445,943 | +0.35(+1.24%) |
Mar 12, 2013 | 28.33 | 28.37 | 28.16 | 28.25 | 459,295 | -0.39(-1.35%) |
Mar 11, 2013 | 28.54 | 28.64 | 28.37 | 28.64 | 481,213 | +0.33(+1.16%) |
Mar 08, 2013 | 28.07 | 28.35 | 27.96 | 28.31 | 610,434 | +0.40(+1.44%) |
Mar 07, 2013 | 28.04 | 28.09 | 27.89 | 27.91 | 524,299 | -0.14(-0.50%) |
Mar 06, 2013 | 27.95 | 28.18 | 27.92 | 28.05 | 630,159 | +0.33(+1.19%) |
Mar 05, 2013 | 27.50 | 27.77 | 27.50 | 27.72 | 368,481 | +0.35(+1.28%) |
Mar 04, 2013 | 27.37 | 27.37 | 27.17 | 27.37 | 323,120 | -0.14(-0.51%) |
Mar 01, 2013 | 27.31 | 27.56 | 27.20 | 27.50 | 454,885 | +0.12(+0.43%) |
Feb 28, 2013 | 27.23 | 27.53 | 27.08 | 27.39 | 782,609 | +0.43(+1.60%) |
Feb 27, 2013 | 26.60 | 27.02 | 26.54 | 26.96 | 505,030 | -0.10(-0.38%) |
Feb 26, 2013 | 27.04 | 27.07 | 26.72 | 27.06 | 925,536 | +0.31(+1.15%) |
Feb 25, 2013 | 27.43 | 27.52 | 26.70 | 26.75 | 1,616,431 | -0.72(-2.64%) |
Feb 22, 2013 | 27.32 | 27.48 | 27.25 | 27.48 | 736,527 | +0.52(+1.93%) |
Feb 21, 2013 | 27.13 | 27.21 | 26.68 | 26.96 | 1,129,447 | -0.29(-1.07%) |
Feb 20, 2013 | 27.58 | 27.67 | 27.21 | 27.25 | 721,067 | -0.33(-1.19%) |
Feb 19, 2013 | 27.56 | 27.65 | 27.45 | 27.58 | 605,044 | +0.10(+0.37%) |
Feb 15, 2013 | 27.51 | 27.67 | 27.41 | 27.48 | 837,584 | +0.05(+0.19%) |
Feb 14, 2013 | 27.39 | 27.48 | 27.34 | 27.42 | 474,734 | -0.36(-1.29%) |
Feb 13, 2013 | 27.83 | 27.94 | 27.70 | 27.78 | 903,767 | +0.10(+0.34%) |
Feb 12, 2013 | 27.72 | 27.79 | 27.56 | 27.69 | 1,139,838 | -0.47(-1.66%) |
Feb 11, 2013 | 27.95 | 28.24 | 27.91 | 28.16 | 1,026,678 | +0.44(+1.58%) |
Feb 08, 2013 | 27.67 | 27.85 | 27.67 | 27.72 | 725,067 | -0.31(-1.12%) |
Feb 07, 2013 | 28.14 | 28.16 | 27.70 | 28.03 | 676,438 | +0.05(+0.18%) |
Feb 06, 2013 | 27.63 | 27.98 | 27.61 | 27.98 | 777,008 | +0.20(+0.74%) |
Feb 04, 2013 | 28.03 | 28.04 | 27.72 | 27.78 | 578,302 | -0.48(-1.68%) |