Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.25 | 26.73 | 26.19 | 26.59 | 428,896 | +0.29(+1.11%) |
Apr 29, 2013 | 26.11 | 26.39 | 26.11 | 26.30 | 16,050 | +0.28(+1.09%) |
Apr 26, 2013 | 26.07 | 26.10 | 26.01 | 26.02 | 1,274,067 | -0.09(-0.33%) |
Apr 25, 2013 | 26.02 | 26.30 | 26.02 | 26.10 | 14,142 | +0.23(+0.88%) |
Apr 24, 2013 | 25.88 | 25.99 | 25.74 | 25.87 | 16,300 | -0.51(-1.92%) |
Apr 23, 2013 | 26.22 | 26.48 | 26.16 | 26.38 | 31,195 | +0.42(+1.62%) |
Apr 22, 2013 | 25.80 | 25.97 | 25.50 | 25.96 | 27,359 | +0.18(+0.70%) |
Apr 19, 2013 | 25.53 | 25.85 | 25.51 | 25.78 | 25,852 | +0.04(+0.15%) |
Apr 18, 2013 | 26.18 | 26.20 | 25.69 | 25.74 | 22,210 | -0.38(-1.45%) |
Apr 17, 2013 | 26.47 | 26.49 | 26.05 | 26.12 | 49,449 | -0.50(-1.88%) |
Apr 16, 2013 | 26.71 | 26.78 | 26.52 | 26.62 | 13,493 | +0.12(+0.46%) |
Apr 15, 2013 | 27.20 | 27.22 | 26.47 | 26.50 | 36,400 | -0.83(-3.04%) |
Apr 12, 2013 | 27.34 | 27.38 | 27.03 | 27.33 | 5,316 | -0.20(-0.72%) |
Apr 11, 2013 | 27.48 | 27.59 | 27.28 | 27.53 | 86,027 | -0.03(-0.10%) |
Apr 10, 2013 | 27.12 | 27.60 | 27.11 | 27.56 | 11,780 | +0.77(+2.86%) |
Apr 09, 2013 | 26.79 | 26.87 | 26.58 | 26.79 | 8,951 | +0.16(+0.60%) |
Apr 08, 2013 | 26.43 | 26.65 | 26.37 | 26.63 | 11,144 | +0.24(+0.90%) |
Apr 05, 2013 | 26.23 | 26.46 | 26.07 | 26.39 | 29,683 | -0.93(-3.39%) |
Apr 04, 2013 | 27.31 | 27.34 | 27.22 | 27.32 | 21,929 | +0.01(+0.03%) |
Apr 03, 2013 | 27.60 | 27.67 | 27.27 | 27.31 | 10,059 | -0.23(-0.82%) |
Apr 02, 2013 | 27.70 | 27.75 | 27.50 | 27.54 | 22,476 | +0.07(+0.24%) |
Apr 01, 2013 | 27.86 | 27.86 | 27.43 | 27.47 | 19,889 | -0.33(-1.19%) |
Mar 28, 2013 | 27.82 | 27.92 | 27.75 | 27.80 | 19,206 | +0.01(+0.03%) |
Mar 27, 2013 | 27.58 | 27.83 | 27.50 | 27.79 | 23,339 | +0.15(+0.55%) |
Mar 26, 2013 | 27.80 | 27.80 | 27.62 | 27.64 | 2,979,581 | -0.03(-0.10%) |
Mar 25, 2013 | 27.62 | 27.78 | 27.55 | 27.67 | 16,950 | -0.01(-0.05%) |
Mar 22, 2013 | 27.95 | 27.96 | 27.62 | 27.68 | 15,466 | -0.19(-0.68%) |
Mar 21, 2013 | 28.00 | 28.11 | 27.80 | 27.87 | 65,844 | -0.42(-1.50%) |
Mar 20, 2013 | 28.15 | 28.38 | 28.15 | 28.30 | 1,085,815 | +0.38(+1.35%) |
Mar 19, 2013 | 28.09 | 28.21 | 27.69 | 27.92 | 50,423 | -0.24(-0.87%) |
Mar 18, 2013 | 27.95 | 28.28 | 27.76 | 28.16 | 23,382 | -0.15(-0.54%) |
Mar 15, 2013 | 28.41 | 28.50 | 28.27 | 28.32 | 29,340 | -0.18(-0.63%) |
Mar 14, 2013 | 28.58 | 28.68 | 28.43 | 28.49 | 16,223 | +0.08(+0.30%) |
Mar 13, 2013 | 28.36 | 28.43 | 28.28 | 28.41 | 30,775 | -0.06(-0.20%) |
Mar 12, 2013 | 28.58 | 28.61 | 28.39 | 28.47 | 48,759 | -0.13(-0.45%) |
Mar 11, 2013 | 28.37 | 28.62 | 28.37 | 28.60 | 10,486 | +0.17(+0.59%) |
Mar 08, 2013 | 28.61 | 28.61 | 28.36 | 28.43 | 147,434 | -0.02(-0.07%) |
Mar 07, 2013 | 28.34 | 28.53 | 28.33 | 28.45 | 52,946 | +0.43(+1.54%) |
Mar 06, 2013 | 27.92 | 28.06 | 27.86 | 28.02 | 65,882 | +0.20(+0.72%) |
Mar 05, 2013 | 27.79 | 27.94 | 27.78 | 27.82 | 252,987 | +0.28(+1.03%) |
Mar 04, 2013 | 27.52 | 27.62 | 27.42 | 27.53 | 26,862 | -0.06(-0.21%) |
Mar 01, 2013 | 27.52 | 27.69 | 27.52 | 27.59 | 18,423 | -0.15(-0.54%) |
Feb 28, 2013 | 27.82 | 27.94 | 27.74 | 27.74 | 21,438 | -0.12(-0.44%) |
Feb 27, 2013 | 27.54 | 28.02 | 27.54 | 27.86 | 263,373 | +0.31(+1.13%) |
Feb 26, 2013 | 27.74 | 27.80 | 27.35 | 27.55 | 46,067 | -0.02(-0.07%) |
Feb 25, 2013 | 28.32 | 28.32 | 27.57 | 27.57 | 28,828 | -0.61(-2.18%) |
Feb 22, 2013 | 28.13 | 28.35 | 28.08 | 28.18 | 24,341 | +0.32(+1.15%) |
Feb 21, 2013 | 28.21 | 28.21 | 27.71 | 27.86 | 80,205 | -0.41(-1.44%) |
Feb 20, 2013 | 28.84 | 28.84 | 28.27 | 28.27 | 22,939 | -0.60(-2.09%) |
Feb 19, 2013 | 28.59 | 28.87 | 28.59 | 28.87 | 145,913 | +0.45(+1.59%) |
Feb 15, 2013 | 28.56 | 28.56 | 28.37 | 28.42 | 30,746 | -0.11(-0.40%) |
Feb 14, 2013 | 28.18 | 28.55 | 28.10 | 28.53 | 36,350 | +0.20(+0.70%) |
Feb 13, 2013 | 28.65 | 28.65 | 28.24 | 28.33 | 14,477 | -0.19(-0.66%) |
Feb 12, 2013 | 28.64 | 28.68 | 28.52 | 28.52 | 29,284 | -0.15(-0.53%) |
Feb 11, 2013 | 28.67 | 28.77 | 28.63 | 28.68 | 13,331 | -0.08(-0.26%) |
Feb 08, 2013 | 28.93 | 29.05 | 28.73 | 28.75 | 29,002 | -0.36(-1.23%) |
Feb 07, 2013 | 28.97 | 29.13 | 28.85 | 29.11 | 38,488 | +0.18(+0.62%) |
Feb 06, 2013 | 28.69 | 28.94 | 28.57 | 28.93 | 69,942 | +0.56(+1.96%) |
Feb 04, 2013 | 28.26 | 28.66 | 28.26 | 28.37 | 112,117 | +0.19(+0.66%) |