Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.54 | 27.54 | 26.98 | 27.28 | 0 | -0.29(-1.04%) |
Apr 29, 2013 | 27.75 | 27.75 | 27.54 | 27.57 | 97,761 | -0.06(-0.22%) |
Apr 26, 2013 | 28.31 | 28.31 | 27.62 | 27.63 | 121,260 | -0.68(-2.40%) |
Apr 25, 2013 | 28.30 | 28.53 | 27.99 | 28.31 | 139,660 | -0.10(-0.34%) |
Apr 24, 2013 | 28.64 | 28.74 | 28.36 | 28.41 | 84,662 | -0.24(-0.85%) |
Apr 23, 2013 | 28.39 | 28.66 | 27.98 | 28.65 | 59,585 | +0.40(+1.42%) |
Apr 22, 2013 | 28.59 | 28.59 | 27.99 | 28.25 | 74,514 | -0.25(-0.89%) |
Apr 19, 2013 | 27.98 | 28.54 | 27.95 | 28.50 | 98,730 | +0.50(+1.77%) |
Apr 18, 2013 | 28.19 | 28.42 | 27.84 | 28.01 | 134,608 | -0.06(-0.22%) |
Apr 17, 2013 | 28.42 | 28.45 | 27.73 | 28.07 | 189,061 | -0.51(-1.80%) |
Apr 16, 2013 | 28.42 | 28.81 | 28.26 | 28.58 | 159,452 | +0.39(+1.39%) |
Apr 15, 2013 | 29.04 | 29.04 | 28.09 | 28.19 | 201,790 | -0.91(-3.11%) |
Apr 12, 2013 | 29.44 | 29.55 | 29.02 | 29.10 | 66,040 | -0.47(-1.59%) |
Apr 11, 2013 | 29.50 | 29.68 | 29.41 | 29.57 | 70,584 | -0.04(-0.15%) |
Apr 10, 2013 | 28.89 | 29.62 | 28.88 | 29.61 | 164,993 | +0.87(+3.03%) |
Apr 09, 2013 | 29.02 | 29.10 | 28.74 | 28.74 | 86,682 | -0.17(-0.60%) |
Apr 08, 2013 | 29.02 | 29.02 | 28.74 | 28.91 | 115,847 | +0.05(+0.18%) |
Apr 05, 2013 | 28.99 | 29.30 | 28.82 | 28.86 | 158,833 | -0.53(-1.81%) |
Apr 04, 2013 | 29.24 | 29.48 | 29.06 | 29.39 | 73,666 | +0.11(+0.39%) |
Apr 03, 2013 | 29.26 | 29.43 | 28.96 | 29.28 | 146,384 | -0.10(-0.33%) |
Apr 02, 2013 | 29.64 | 29.83 | 29.22 | 29.37 | 122,183 | -0.08(-0.27%) |
Apr 01, 2013 | 29.69 | 29.69 | 29.16 | 29.45 | 131,274 | -0.21(-0.70%) |
Mar 28, 2013 | 29.94 | 30.03 | 29.42 | 29.66 | 157,220 | -0.20(-0.67%) |
Mar 27, 2013 | 29.12 | 29.88 | 29.12 | 29.86 | 805,629 | +0.64(+2.21%) |
Mar 26, 2013 | 28.96 | 29.23 | 28.88 | 29.22 | 65,300 | +0.44(+1.51%) |
Mar 25, 2013 | 28.75 | 28.96 | 28.57 | 28.78 | 104,309 | +0.17(+0.61%) |
Mar 22, 2013 | 28.74 | 28.88 | 28.56 | 28.61 | 78,837 | -0.08(-0.27%) |
Mar 21, 2013 | 28.73 | 29.09 | 28.57 | 28.69 | 118,722 | -0.15(-0.51%) |
Mar 20, 2013 | 28.92 | 29.30 | 28.62 | 28.83 | 86,698 | +0.06(+0.21%) |
Mar 19, 2013 | 28.05 | 28.87 | 28.05 | 28.77 | 222,399 | +0.85(+3.06%) |
Mar 18, 2013 | 27.76 | 28.04 | 27.36 | 27.92 | 172,273 | -0.12(-0.43%) |
Mar 15, 2013 | 28.30 | 28.32 | 28.00 | 28.04 | 327,206 | -0.19(-0.68%) |
Mar 14, 2013 | 28.04 | 28.36 | 27.88 | 28.23 | 121,811 | +0.28(+1.00%) |
Mar 13, 2013 | 27.75 | 28.01 | 27.58 | 27.95 | 130,571 | +0.24(+0.88%) |
Mar 12, 2013 | 27.56 | 27.91 | 27.56 | 27.71 | 80,129 | +0.16(+0.57%) |
Mar 11, 2013 | 27.32 | 27.81 | 27.16 | 27.55 | 109,765 | +0.22(+0.79%) |
Mar 08, 2013 | 27.07 | 27.41 | 26.99 | 27.34 | 125,057 | +0.42(+1.58%) |
Mar 07, 2013 | 26.88 | 26.99 | 26.78 | 26.91 | 95,077 | +0.08(+0.29%) |
Mar 06, 2013 | 26.67 | 26.89 | 26.67 | 26.84 | 118,276 | +0.29(+1.08%) |
Mar 05, 2013 | 26.52 | 26.87 | 26.51 | 26.55 | 195,885 | +0.02(+0.07%) |
Mar 04, 2013 | 26.91 | 26.91 | 26.49 | 26.53 | 194,542 | -0.51(-1.89%) |
Mar 01, 2013 | 26.73 | 27.26 | 26.71 | 27.04 | 115,574 | +0.08(+0.29%) |
Feb 28, 2013 | 26.86 | 27.20 | 26.65 | 26.97 | 156,707 | +0.34(+1.27%) |
Feb 27, 2013 | 26.64 | 26.92 | 26.55 | 26.63 | 104,961 | +0.03(+0.10%) |
Feb 26, 2013 | 26.64 | 26.94 | 26.59 | 26.60 | 137,528 | +0.09(+0.33%) |
Feb 25, 2013 | 26.93 | 27.27 | 26.51 | 26.51 | 176,898 | -0.36(-1.32%) |
Feb 22, 2013 | 26.58 | 26.97 | 26.42 | 26.87 | 135,969 | +0.47(+1.77%) |
Feb 21, 2013 | 26.13 | 26.51 | 26.01 | 26.40 | 274,422 | +0.29(+1.10%) |
Feb 20, 2013 | 26.70 | 26.70 | 26.09 | 26.12 | 113,430 | -0.53(-1.98%) |
Feb 19, 2013 | 26.67 | 27.04 | 26.47 | 26.64 | 145,196 | -0.03(-0.13%) |
Feb 15, 2013 | 26.38 | 26.81 | 26.22 | 26.68 | 160,948 | +0.37(+1.42%) |
Feb 14, 2013 | 25.33 | 26.32 | 25.22 | 26.31 | 228,896 | +0.79(+3.09%) |
Feb 13, 2013 | 25.68 | 25.82 | 25.25 | 25.52 | 139,331 | -0.19(-0.74%) |
Feb 12, 2013 | 25.68 | 25.71 | 25.56 | 25.71 | 39,306 | +0.00(+0.00%) |
Feb 11, 2013 | 25.49 | 25.76 | 25.47 | 25.71 | 92,564 | +0.05(+0.20%) |
Feb 08, 2013 | 25.53 | 25.90 | 25.53 | 25.66 | 58,615 | +0.13(+0.51%) |
Feb 07, 2013 | 25.60 | 25.65 | 25.41 | 25.53 | 58,173 | -0.10(-0.37%) |
Feb 06, 2013 | 25.49 | 25.83 | 25.49 | 25.62 | 92,940 | +0.22(+0.85%) |
Feb 04, 2013 | 25.47 | 25.57 | 25.36 | 25.41 | 103,415 | -0.16(-0.64%) |