Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 24.09 | 24.31 | 23.98 | 24.25 | 0 | +0.27(+1.12%) |
Apr 29, 2013 | 23.81 | 24.08 | 23.77 | 23.98 | 295,430 | +0.23(+0.97%) |
Apr 26, 2013 | 23.86 | 23.93 | 23.65 | 23.75 | 258,056 | -0.18(-0.73%) |
Apr 25, 2013 | 23.83 | 24.19 | 23.83 | 23.93 | 386,221 | +0.12(+0.50%) |
Apr 24, 2013 | 23.68 | 23.87 | 23.56 | 23.81 | 304,648 | +0.18(+0.78%) |
Apr 23, 2013 | 22.95 | 23.66 | 22.95 | 23.62 | 527,389 | +0.57(+2.48%) |
Apr 22, 2013 | 22.65 | 23.12 | 22.29 | 23.05 | 636,429 | +0.48(+2.12%) |
Apr 19, 2013 | 22.68 | 22.90 | 22.51 | 22.57 | 531,091 | +0.03(+0.12%) |
Apr 18, 2013 | 23.00 | 23.20 | 22.46 | 22.54 | 490,867 | -0.37(-1.61%) |
Apr 17, 2013 | 23.32 | 23.44 | 22.78 | 22.91 | 420,144 | -0.54(-2.30%) |
Apr 16, 2013 | 23.14 | 23.72 | 22.98 | 23.45 | 995,742 | +0.46(+1.99%) |
Apr 15, 2013 | 23.28 | 23.52 | 22.89 | 23.00 | 736,292 | -0.48(-2.04%) |
Apr 12, 2013 | 23.92 | 23.98 | 23.16 | 23.48 | 699,470 | -0.50(-2.08%) |
Apr 11, 2013 | 24.02 | 24.11 | 23.84 | 23.97 | 752,283 | -0.14(-0.57%) |
Apr 10, 2013 | 23.98 | 24.40 | 23.88 | 24.11 | 1,042,203 | +0.07(+0.31%) |
Apr 09, 2013 | 24.80 | 25.00 | 24.01 | 24.04 | 1,644,863 | -2.12(-8.11%) |
Apr 08, 2013 | 26.14 | 26.19 | 25.95 | 26.16 | 476,367 | +0.14(+0.53%) |
Apr 05, 2013 | 26.05 | 26.22 | 25.93 | 26.02 | 273,114 | -0.51(-1.91%) |
Apr 04, 2013 | 26.54 | 26.72 | 26.44 | 26.53 | 304,889 | +0.08(+0.31%) |
Apr 03, 2013 | 27.09 | 27.17 | 26.41 | 26.45 | 334,669 | -0.55(-2.05%) |
Apr 02, 2013 | 27.72 | 27.94 | 26.96 | 27.00 | 271,761 | -0.53(-1.91%) |
Apr 01, 2013 | 28.16 | 28.18 | 27.36 | 27.52 | 315,375 | -0.60(-2.13%) |
Mar 28, 2013 | 28.21 | 28.27 | 28.05 | 28.12 | 362,337 | +0.05(+0.16%) |
Mar 27, 2013 | 28.00 | 28.17 | 27.74 | 28.08 | 345,239 | -0.13(-0.46%) |
Mar 26, 2013 | 28.77 | 28.77 | 28.13 | 28.21 | 319,901 | -0.35(-1.23%) |
Mar 25, 2013 | 28.96 | 28.96 | 28.21 | 28.56 | 272,212 | -0.24(-0.83%) |
Mar 22, 2013 | 28.71 | 28.86 | 28.64 | 28.80 | 187,683 | +0.18(+0.61%) |
Mar 21, 2013 | 28.86 | 28.95 | 28.41 | 28.62 | 290,409 | -0.41(-1.40%) |
Mar 20, 2013 | 28.32 | 29.05 | 28.13 | 29.03 | 309,379 | +0.77(+2.74%) |
Mar 19, 2013 | 28.36 | 28.56 | 28.00 | 28.25 | 410,883 | -0.07(-0.26%) |
Mar 18, 2013 | 27.77 | 28.56 | 27.77 | 28.33 | 292,153 | +0.18(+0.66%) |
Mar 15, 2013 | 27.99 | 28.24 | 27.77 | 28.14 | 744,454 | +0.22(+0.79%) |
Mar 14, 2013 | 27.80 | 27.94 | 27.75 | 27.92 | 165,452 | +0.13(+0.46%) |
Mar 13, 2013 | 27.84 | 27.94 | 27.74 | 27.79 | 193,570 | -0.05(-0.17%) |
Mar 12, 2013 | 27.83 | 28.02 | 27.72 | 27.84 | 134,860 | -0.14(-0.49%) |
Mar 11, 2013 | 27.78 | 27.99 | 27.74 | 27.98 | 230,780 | +0.03(+0.10%) |
Mar 08, 2013 | 27.47 | 28.07 | 27.44 | 27.95 | 400,641 | +0.66(+2.43%) |
Mar 07, 2013 | 26.94 | 27.31 | 26.94 | 27.28 | 207,262 | +0.17(+0.61%) |
Mar 06, 2013 | 26.81 | 27.19 | 26.81 | 27.12 | 221,702 | +0.25(+0.93%) |
Mar 05, 2013 | 26.47 | 26.96 | 26.33 | 26.87 | 266,188 | +0.40(+1.50%) |
Mar 04, 2013 | 26.54 | 26.65 | 26.07 | 26.47 | 403,662 | -0.21(-0.79%) |
Mar 01, 2013 | 26.39 | 26.90 | 26.32 | 26.69 | 283,558 | +0.06(+0.24%) |
Feb 28, 2013 | 26.92 | 26.98 | 26.57 | 26.62 | 393,946 | -0.24(-0.89%) |
Feb 27, 2013 | 26.64 | 27.03 | 26.49 | 26.86 | 156,802 | +0.17(+0.62%) |
Feb 26, 2013 | 26.79 | 26.92 | 26.52 | 26.69 | 217,912 | +0.11(+0.42%) |
Feb 25, 2013 | 27.31 | 27.40 | 26.53 | 26.58 | 254,007 | -0.67(-2.47%) |
Feb 22, 2013 | 27.40 | 27.44 | 26.75 | 27.26 | 174,192 | +0.01(+0.03%) |
Feb 21, 2013 | 27.59 | 27.96 | 27.21 | 27.25 | 587,907 | -0.49(-1.76%) |
Feb 20, 2013 | 27.66 | 28.03 | 27.50 | 27.74 | 448,371 | +0.04(+0.13%) |
Feb 19, 2013 | 27.40 | 27.78 | 27.40 | 27.70 | 292,645 | +0.27(+0.98%) |
Feb 15, 2013 | 27.32 | 27.56 | 27.14 | 27.43 | 310,050 | +0.17(+0.61%) |
Feb 14, 2013 | 27.08 | 27.31 | 27.05 | 27.27 | 214,181 | +0.06(+0.20%) |
Feb 13, 2013 | 26.91 | 27.21 | 26.74 | 27.21 | 318,620 | +0.38(+1.41%) |
Feb 12, 2013 | 26.77 | 26.86 | 26.66 | 26.83 | 184,576 | -0.06(-0.21%) |
Feb 11, 2013 | 27.02 | 27.32 | 26.58 | 26.89 | 302,828 | -0.07(-0.27%) |
Feb 08, 2013 | 26.40 | 27.15 | 26.40 | 26.96 | 275,279 | +0.55(+2.10%) |
Feb 07, 2013 | 26.28 | 26.43 | 26.19 | 26.41 | 143,003 | +0.12(+0.46%) |
Feb 06, 2013 | 26.09 | 26.36 | 25.98 | 26.29 | 167,277 | +0.30(+1.14%) |
Feb 04, 2013 | 26.29 | 26.36 | 25.98 | 25.99 | 235,427 | -0.56(-2.12%) |