Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.22 | 27.45 | 26.74 | 27.24 | 1,690,583 | +0.02(+0.06%) |
Apr 29, 2013 | 28.78 | 28.83 | 27.01 | 27.23 | 2,527,558 | -1.62(-5.61%) |
Apr 26, 2013 | 29.19 | 29.70 | 28.38 | 28.85 | 1,822,902 | -0.85(-2.87%) |
Apr 25, 2013 | 29.83 | 31.66 | 27.67 | 29.70 | 2,686,212 | +1.64(+5.86%) |
Apr 24, 2013 | 27.96 | 28.39 | 27.55 | 28.05 | 1,076,061 | +0.05(+0.18%) |
Apr 23, 2013 | 27.34 | 28.03 | 27.30 | 28.00 | 1,056,982 | +0.84(+3.11%) |
Apr 22, 2013 | 27.43 | 27.52 | 26.50 | 27.16 | 539,513 | -0.32(-1.16%) |
Apr 19, 2013 | 26.30 | 27.80 | 26.30 | 27.48 | 1,497,460 | +1.30(+4.96%) |
Apr 18, 2013 | 27.07 | 27.09 | 26.07 | 26.18 | 768,959 | -0.79(-2.94%) |
Apr 17, 2013 | 26.86 | 27.24 | 26.63 | 26.97 | 1,379,652 | -0.24(-0.89%) |
Apr 16, 2013 | 26.68 | 27.22 | 26.38 | 27.21 | 744,386 | +0.84(+3.20%) |
Apr 15, 2013 | 27.74 | 27.99 | 26.25 | 26.37 | 1,042,123 | -1.60(-5.72%) |
Apr 12, 2013 | 28.19 | 28.55 | 27.79 | 27.97 | 1,211,447 | -0.35(-1.25%) |
Apr 11, 2013 | 28.23 | 28.47 | 28.17 | 28.32 | 889,463 | +0.00(+0.00%) |
Apr 10, 2013 | 28.05 | 28.39 | 28.02 | 28.32 | 644,240 | +0.29(+1.04%) |
Apr 09, 2013 | 27.92 | 28.17 | 27.88 | 28.03 | 999,907 | -0.30(-1.06%) |
Apr 08, 2013 | 27.58 | 28.33 | 27.58 | 28.33 | 832,895 | +0.69(+2.49%) |
Apr 05, 2013 | 27.08 | 27.68 | 26.98 | 27.64 | 1,332,458 | -0.03(-0.09%) |
Apr 04, 2013 | 27.15 | 27.67 | 27.15 | 27.67 | 658,978 | +0.54(+2.00%) |
Apr 03, 2013 | 27.77 | 27.85 | 26.87 | 27.12 | 1,304,157 | -0.59(-2.11%) |
Apr 02, 2013 | 28.58 | 28.77 | 27.69 | 27.71 | 1,011,628 | -0.69(-2.42%) |
Apr 01, 2013 | 29.40 | 29.58 | 28.32 | 28.40 | 872,615 | -1.05(-3.57%) |
Mar 28, 2013 | 29.37 | 29.59 | 29.02 | 29.45 | 742,775 | +0.15(+0.50%) |
Mar 27, 2013 | 29.16 | 29.43 | 29.09 | 29.30 | 490,806 | -0.17(-0.58%) |
Mar 26, 2013 | 29.43 | 29.78 | 28.97 | 29.47 | 485,547 | +0.40(+1.39%) |
Mar 25, 2013 | 29.61 | 30.23 | 28.90 | 29.07 | 1,089,004 | -0.47(-1.60%) |
Mar 22, 2013 | 29.54 | 29.81 | 29.28 | 29.54 | 576,701 | +0.25(+0.85%) |
Mar 21, 2013 | 29.71 | 29.85 | 28.85 | 29.29 | 826,533 | -0.66(-2.21%) |
Mar 20, 2013 | 29.38 | 30.29 | 29.35 | 29.96 | 1,079,972 | +0.74(+2.53%) |
Mar 19, 2013 | 29.30 | 29.51 | 28.71 | 29.22 | 1,421,918 | -0.03(-0.12%) |
Mar 18, 2013 | 29.07 | 29.50 | 28.79 | 29.25 | 721,265 | -0.31(-1.05%) |
Mar 15, 2013 | 29.90 | 30.27 | 29.52 | 29.56 | 2,024,202 | -0.40(-1.35%) |
Mar 14, 2013 | 29.79 | 30.08 | 29.73 | 29.96 | 1,349,654 | +0.33(+1.10%) |
Mar 13, 2013 | 29.65 | 29.89 | 29.42 | 29.64 | 878,361 | -0.05(-0.17%) |
Mar 12, 2013 | 30.35 | 30.35 | 29.59 | 29.69 | 930,853 | -0.77(-2.54%) |
Mar 11, 2013 | 30.33 | 30.72 | 30.25 | 30.46 | 522,470 | -0.03(-0.08%) |
Mar 08, 2013 | 30.65 | 30.70 | 29.95 | 30.49 | 999,315 | +0.19(+0.62%) |
Mar 07, 2013 | 30.76 | 30.80 | 30.22 | 30.30 | 860,939 | -0.42(-1.37%) |
Mar 06, 2013 | 30.63 | 31.25 | 30.55 | 30.72 | 745,765 | +0.25(+0.82%) |
Mar 05, 2013 | 31.13 | 31.29 | 30.43 | 30.47 | 1,422,455 | -0.51(-1.64%) |
Mar 04, 2013 | 31.02 | 31.23 | 30.84 | 30.98 | 685,618 | -0.26(-0.83%) |
Mar 01, 2013 | 31.06 | 31.41 | 30.70 | 31.24 | 957,051 | -0.12(-0.38%) |
Feb 28, 2013 | 31.29 | 31.86 | 31.19 | 31.36 | 511,458 | +0.32(+1.03%) |
Feb 27, 2013 | 30.21 | 31.49 | 30.17 | 31.04 | 1,048,690 | +0.88(+2.91%) |
Feb 26, 2013 | 30.66 | 30.83 | 29.83 | 30.16 | 1,426,380 | -0.20(-0.65%) |
Feb 25, 2013 | 31.44 | 31.54 | 30.30 | 30.36 | 927,021 | -0.88(-2.81%) |
Feb 22, 2013 | 30.94 | 31.47 | 30.94 | 31.24 | 834,137 | +0.60(+1.97%) |
Feb 21, 2013 | 31.05 | 31.19 | 30.38 | 30.64 | 915,175 | -0.47(-1.52%) |
Feb 20, 2013 | 31.99 | 32.10 | 31.09 | 31.11 | 1,074,061 | -0.93(-2.90%) |
Feb 19, 2013 | 31.35 | 32.11 | 31.35 | 32.04 | 984,109 | +0.77(+2.45%) |
Feb 15, 2013 | 31.71 | 32.16 | 31.16 | 31.27 | 1,080,529 | -0.31(-0.98%) |
Feb 14, 2013 | 31.25 | 31.87 | 31.25 | 31.58 | 654,652 | +0.24(+0.77%) |
Feb 13, 2013 | 31.53 | 31.73 | 30.54 | 31.34 | 875,536 | -0.22(-0.71%) |
Feb 12, 2013 | 31.41 | 31.80 | 31.31 | 31.56 | 823,521 | +0.15(+0.49%) |
Feb 11, 2013 | 30.93 | 31.45 | 30.81 | 31.41 | 738,331 | +0.43(+1.39%) |
Feb 08, 2013 | 30.99 | 31.24 | 30.78 | 30.98 | 649,636 | +0.04(+0.14%) |
Feb 07, 2013 | 30.72 | 31.04 | 30.33 | 30.94 | 865,972 | +0.22(+0.70%) |
Feb 06, 2013 | 30.51 | 31.01 | 30.31 | 30.72 | 888,345 | +0.90(+3.03%) |
Feb 04, 2013 | 30.77 | 30.78 | 29.77 | 29.82 | 2,048,471 | -1.33(-4.26%) |