Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.07 | 27.30 | 26.59 | 27.10 | 1,699,681 | +0.02(+0.06%) |
Apr 29, 2013 | 28.62 | 28.67 | 26.87 | 27.08 | 2,541,160 | -1.61(-5.61%) |
Apr 26, 2013 | 29.03 | 29.54 | 28.23 | 28.69 | 1,832,712 | -0.85(-2.87%) |
Apr 25, 2013 | 29.68 | 31.49 | 27.52 | 29.54 | 2,700,668 | +1.63(+5.86%) |
Apr 24, 2013 | 27.81 | 28.24 | 27.41 | 27.90 | 1,081,852 | +0.05(+0.18%) |
Apr 23, 2013 | 27.19 | 27.88 | 27.16 | 27.85 | 1,062,670 | +0.84(+3.11%) |
Apr 22, 2013 | 27.29 | 27.37 | 26.35 | 27.01 | 542,416 | -0.32(-1.16%) |
Apr 19, 2013 | 26.16 | 27.65 | 26.16 | 27.33 | 1,505,518 | +1.29(+4.96%) |
Apr 18, 2013 | 26.93 | 26.94 | 25.93 | 26.04 | 773,098 | -0.79(-2.94%) |
Apr 17, 2013 | 26.71 | 27.09 | 26.49 | 26.82 | 1,387,076 | -0.24(-0.89%) |
Apr 16, 2013 | 26.53 | 27.07 | 26.23 | 27.06 | 748,392 | +0.84(+3.20%) |
Apr 15, 2013 | 27.60 | 27.84 | 26.11 | 26.23 | 1,047,731 | -1.59(-5.72%) |
Apr 12, 2013 | 28.04 | 28.40 | 27.64 | 27.82 | 1,217,967 | -0.35(-1.25%) |
Apr 11, 2013 | 28.07 | 28.31 | 28.02 | 28.17 | 894,250 | +0.00(+0.00%) |
Apr 10, 2013 | 27.90 | 28.24 | 27.87 | 28.17 | 647,706 | +0.29(+1.04%) |
Apr 09, 2013 | 27.77 | 28.01 | 27.73 | 27.88 | 1,005,288 | -0.30(-1.06%) |
Apr 08, 2013 | 27.43 | 28.18 | 27.43 | 28.18 | 837,377 | +0.68(+2.49%) |
Apr 05, 2013 | 26.94 | 27.54 | 26.83 | 27.49 | 1,339,628 | -0.03(-0.09%) |
Apr 04, 2013 | 27.00 | 27.52 | 27.00 | 27.52 | 662,524 | +0.54(+2.00%) |
Apr 03, 2013 | 27.62 | 27.70 | 26.73 | 26.98 | 1,311,175 | -0.58(-2.11%) |
Apr 02, 2013 | 28.43 | 28.61 | 27.54 | 27.56 | 1,017,072 | -0.68(-2.42%) |
Apr 01, 2013 | 29.25 | 29.42 | 28.16 | 28.25 | 877,310 | -1.04(-3.57%) |
Mar 28, 2013 | 29.21 | 29.44 | 28.87 | 29.29 | 746,772 | +0.15(+0.50%) |
Mar 27, 2013 | 29.01 | 29.27 | 28.93 | 29.14 | 493,447 | -0.17(-0.58%) |
Mar 26, 2013 | 29.27 | 29.62 | 28.82 | 29.32 | 488,160 | +0.40(+1.39%) |
Mar 25, 2013 | 29.45 | 30.07 | 28.74 | 28.91 | 1,094,864 | -0.47(-1.60%) |
Mar 22, 2013 | 29.38 | 29.65 | 29.12 | 29.38 | 579,805 | +0.25(+0.85%) |
Mar 21, 2013 | 29.56 | 29.69 | 28.70 | 29.14 | 830,981 | -0.66(-2.21%) |
Mar 20, 2013 | 29.22 | 30.12 | 29.20 | 29.79 | 1,085,784 | +0.74(+2.53%) |
Mar 19, 2013 | 29.14 | 29.35 | 28.55 | 29.06 | 1,429,570 | -0.03(-0.12%) |
Mar 18, 2013 | 28.91 | 29.34 | 28.64 | 29.09 | 725,146 | -0.31(-1.05%) |
Mar 15, 2013 | 29.74 | 30.10 | 29.36 | 29.40 | 2,035,095 | -0.40(-1.35%) |
Mar 14, 2013 | 29.63 | 29.92 | 29.57 | 29.80 | 1,356,917 | +0.33(+1.10%) |
Mar 13, 2013 | 29.49 | 29.73 | 29.26 | 29.48 | 883,088 | -0.05(-0.17%) |
Mar 12, 2013 | 30.19 | 30.19 | 29.44 | 29.53 | 935,862 | -0.77(-2.54%) |
Mar 11, 2013 | 30.16 | 30.56 | 30.09 | 30.30 | 525,282 | -0.03(-0.08%) |
Mar 08, 2013 | 30.49 | 30.53 | 29.79 | 30.33 | 1,004,692 | +0.19(+0.62%) |
Mar 07, 2013 | 30.59 | 30.63 | 30.06 | 30.14 | 865,572 | -0.42(-1.37%) |
Mar 06, 2013 | 30.46 | 31.09 | 30.39 | 30.56 | 749,778 | +0.25(+0.82%) |
Mar 05, 2013 | 30.96 | 31.12 | 30.27 | 30.31 | 1,430,110 | -0.51(-1.64%) |
Mar 04, 2013 | 30.86 | 31.06 | 30.68 | 30.81 | 689,308 | -0.26(-0.83%) |
Mar 01, 2013 | 30.89 | 31.24 | 30.53 | 31.07 | 962,202 | -0.12(-0.38%) |
Feb 28, 2013 | 31.12 | 31.69 | 31.03 | 31.19 | 514,211 | +0.32(+1.03%) |
Feb 27, 2013 | 30.05 | 31.32 | 30.01 | 30.87 | 1,054,333 | +0.87(+2.91%) |
Feb 26, 2013 | 30.50 | 30.66 | 29.68 | 30.00 | 1,434,056 | -0.20(-0.65%) |
Feb 25, 2013 | 31.27 | 31.37 | 30.14 | 30.20 | 932,010 | -0.87(-2.81%) |
Feb 22, 2013 | 30.77 | 31.30 | 30.77 | 31.07 | 838,626 | +0.60(+1.97%) |
Feb 21, 2013 | 30.88 | 31.03 | 30.21 | 30.47 | 920,100 | -0.47(-1.52%) |
Feb 20, 2013 | 31.82 | 31.93 | 30.92 | 30.94 | 1,079,841 | -0.92(-2.90%) |
Feb 19, 2013 | 31.18 | 31.93 | 31.18 | 31.87 | 989,405 | +0.76(+2.45%) |
Feb 15, 2013 | 31.54 | 31.99 | 30.99 | 31.10 | 1,086,344 | -0.31(-0.98%) |
Feb 14, 2013 | 31.09 | 31.70 | 31.09 | 31.41 | 658,175 | +0.24(+0.77%) |
Feb 13, 2013 | 31.36 | 31.56 | 30.38 | 31.17 | 880,248 | -0.22(-0.71%) |
Feb 12, 2013 | 31.24 | 31.63 | 31.14 | 31.40 | 827,952 | +0.15(+0.49%) |
Feb 11, 2013 | 30.76 | 31.28 | 30.64 | 31.24 | 742,304 | +0.43(+1.39%) |
Feb 08, 2013 | 30.82 | 31.07 | 30.61 | 30.81 | 653,132 | +0.04(+0.14%) |
Feb 07, 2013 | 30.56 | 30.87 | 30.17 | 30.77 | 870,632 | +0.21(+0.70%) |
Feb 06, 2013 | 30.34 | 30.85 | 30.15 | 30.56 | 893,126 | +0.90(+3.03%) |
Feb 04, 2013 | 30.61 | 30.62 | 29.61 | 29.66 | 2,059,494 | -1.32(-4.26%) |