Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.11 | 26.44 | 25.64 | 25.79 | 3,841,860 | -0.22(-0.85%) |
Apr 29, 2013 | 26.32 | 26.47 | 25.89 | 26.01 | 1,972,138 | -0.08(-0.31%) |
Apr 26, 2013 | 26.07 | 26.31 | 26.01 | 26.09 | 715,403 | +0.02(+0.08%) |
Apr 25, 2013 | 26.44 | 26.69 | 26.07 | 26.07 | 882,409 | -0.29(-1.10%) |
Apr 24, 2013 | 26.41 | 26.46 | 26.18 | 26.36 | 673,903 | -0.04(-0.15%) |
Apr 23, 2013 | 26.18 | 26.43 | 25.84 | 26.40 | 1,284,152 | +0.56(+2.17%) |
Apr 22, 2013 | 26.36 | 26.47 | 25.67 | 25.84 | 1,805,705 | -0.46(-1.75%) |
Apr 19, 2013 | 25.90 | 26.33 | 25.73 | 26.30 | 972,493 | +0.61(+2.37%) |
Apr 18, 2013 | 26.29 | 26.29 | 25.41 | 25.69 | 1,451,889 | -0.56(-2.13%) |
Apr 17, 2013 | 26.50 | 26.57 | 26.04 | 26.25 | 800,136 | -0.38(-1.43%) |
Apr 16, 2013 | 26.66 | 26.78 | 26.20 | 26.63 | 962,546 | +0.18(+0.68%) |
Apr 15, 2013 | 27.60 | 27.60 | 26.45 | 26.45 | 994,150 | -1.33(-4.79%) |
Apr 12, 2013 | 28.12 | 28.37 | 27.63 | 27.78 | 823,521 | -0.42(-1.49%) |
Apr 11, 2013 | 27.66 | 28.33 | 27.64 | 28.20 | 952,129 | +0.61(+2.21%) |
Apr 10, 2013 | 27.71 | 27.71 | 27.25 | 27.59 | 1,046,869 | -0.08(-0.29%) |
Apr 09, 2013 | 27.63 | 28.01 | 27.45 | 27.67 | 842,731 | +0.11(+0.40%) |
Apr 08, 2013 | 26.63 | 27.60 | 26.55 | 27.56 | 969,186 | +1.08(+4.08%) |
Apr 05, 2013 | 26.44 | 26.66 | 26.20 | 26.48 | 751,402 | -0.43(-1.60%) |
Apr 04, 2013 | 26.70 | 27.04 | 26.30 | 26.91 | 812,387 | +0.19(+0.71%) |
Apr 03, 2013 | 27.31 | 27.33 | 26.41 | 26.72 | 1,324,326 | -0.62(-2.27%) |
Apr 02, 2013 | 27.56 | 27.91 | 27.24 | 27.34 | 618,913 | -0.16(-0.58%) |
Apr 01, 2013 | 27.88 | 27.97 | 27.18 | 27.50 | 538,108 | -0.38(-1.36%) |
Mar 28, 2013 | 27.36 | 28.08 | 27.31 | 27.88 | 953,525 | +0.52(+1.90%) |
Mar 27, 2013 | 27.06 | 27.51 | 26.89 | 27.36 | 314,500 | +0.13(+0.48%) |
Mar 26, 2013 | 27.17 | 27.61 | 27.13 | 27.23 | 671,646 | +0.04(+0.15%) |
Mar 25, 2013 | 27.13 | 27.60 | 27.10 | 27.19 | 1,212,497 | +0.17(+0.63%) |
Mar 22, 2013 | 27.17 | 27.20 | 26.98 | 27.02 | 585,884 | +0.00(+0.00%) |
Mar 21, 2013 | 27.52 | 27.76 | 26.75 | 27.02 | 1,398,410 | -0.63(-2.28%) |
Mar 20, 2013 | 27.44 | 28.02 | 27.31 | 27.65 | 1,245,728 | +0.30(+1.10%) |
Mar 19, 2013 | 27.64 | 27.94 | 27.13 | 27.35 | 666,413 | -0.13(-0.47%) |
Mar 18, 2013 | 27.64 | 27.75 | 27.37 | 27.48 | 1,271,585 | -0.61(-2.17%) |
Mar 15, 2013 | 28.40 | 28.46 | 27.92 | 28.09 | 1,314,092 | -0.41(-1.44%) |
Mar 14, 2013 | 28.80 | 29.00 | 28.34 | 28.50 | 745,416 | -0.21(-0.73%) |
Mar 13, 2013 | 29.12 | 29.12 | 28.54 | 28.71 | 1,527,965 | -0.50(-1.71%) |
Mar 12, 2013 | 28.94 | 29.61 | 28.89 | 29.21 | 1,297,643 | -0.37(-1.25%) |
Mar 11, 2013 | 29.59 | 29.60 | 29.38 | 29.58 | 1,256,444 | -0.06(-0.20%) |
Mar 08, 2013 | 29.81 | 29.92 | 29.59 | 29.64 | 1,090,688 | -0.01(-0.03%) |
Mar 07, 2013 | 29.30 | 29.76 | 29.23 | 29.65 | 1,082,867 | +0.41(+1.40%) |
Mar 06, 2013 | 29.00 | 29.32 | 28.83 | 29.24 | 697,337 | +0.37(+1.28%) |
Mar 05, 2013 | 28.77 | 29.03 | 28.65 | 28.87 | 747,976 | +0.30(+1.05%) |
Mar 04, 2013 | 28.25 | 28.91 | 28.25 | 28.57 | 944,672 | +0.23(+0.81%) |
Mar 01, 2013 | 27.53 | 28.37 | 27.44 | 28.34 | 960,827 | +0.66(+2.38%) |
Feb 28, 2013 | 27.52 | 28.04 | 27.49 | 27.68 | 800,463 | -0.16(-0.57%) |
Feb 27, 2013 | 27.43 | 28.02 | 27.43 | 27.84 | 647,167 | +0.45(+1.64%) |
Feb 26, 2013 | 27.38 | 27.50 | 26.53 | 27.39 | 1,485,284 | -0.71(-2.53%) |
Feb 22, 2013 | 27.93 | 28.30 | 27.74 | 28.10 | 1,238,895 | +0.33(+1.19%) |
Feb 21, 2013 | 27.93 | 27.93 | 27.35 | 27.77 | 1,141,719 | -0.26(-0.93%) |
Feb 20, 2013 | 28.58 | 28.67 | 27.87 | 28.03 | 1,759,364 | -0.63(-2.20%) |
Feb 19, 2013 | 28.49 | 28.66 | 28.42 | 28.66 | 1,122,553 | +0.09(+0.32%) |
Feb 15, 2013 | 28.50 | 28.67 | 28.35 | 28.57 | 1,080,542 | +0.04(+0.14%) |
Feb 14, 2013 | 28.47 | 28.74 | 28.47 | 28.53 | 1,065,029 | +0.00(+0.00%) |
Feb 13, 2013 | 28.50 | 29.25 | 28.33 | 28.53 | 3,096,835 | +0.05(+0.18%) |
Feb 12, 2013 | 28.04 | 28.67 | 27.45 | 28.48 | 3,452,114 | +1.60(+5.95%) |
Feb 11, 2013 | 27.26 | 27.41 | 26.64 | 26.88 | 2,379,371 | -0.51(-1.86%) |
Feb 08, 2013 | 27.11 | 27.43 | 27.07 | 27.39 | 1,403,671 | +0.19(+0.70%) |
Feb 07, 2013 | 27.32 | 27.41 | 26.57 | 27.20 | 1,298,650 | -0.11(-0.40%) |
Feb 06, 2013 | 27.00 | 27.71 | 27.00 | 27.31 | 927,408 | +0.53(+1.98%) |
Feb 04, 2013 | 27.06 | 27.22 | 26.75 | 26.78 | 1,095,028 | -0.58(-2.12%) |