Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.11 | 23.32 | 21.51 | 21.91 | 1,379,966 | -1.30(-5.58%) |
Apr 29, 2013 | 23.02 | 23.37 | 22.83 | 23.21 | 767,778 | +0.38(+1.67%) |
Apr 26, 2013 | 22.34 | 23.06 | 22.13 | 22.83 | 479,744 | -0.23(-1.00%) |
Apr 25, 2013 | 22.93 | 23.47 | 22.70 | 23.06 | 947,341 | +0.24(+1.07%) |
Apr 24, 2013 | 22.56 | 22.92 | 22.56 | 22.81 | 841,583 | +0.22(+0.96%) |
Apr 23, 2013 | 22.52 | 22.98 | 21.96 | 22.60 | 820,776 | +0.05(+0.22%) |
Apr 22, 2013 | 21.59 | 22.78 | 21.32 | 22.55 | 850,792 | +0.99(+4.61%) |
Apr 19, 2013 | 21.08 | 21.66 | 20.68 | 21.55 | 880,550 | +0.61(+2.92%) |
Apr 18, 2013 | 21.38 | 21.46 | 20.51 | 20.94 | 1,703,975 | -0.22(-1.05%) |
Apr 17, 2013 | 22.34 | 22.35 | 20.82 | 21.16 | 1,856,972 | -1.32(-5.86%) |
Apr 16, 2013 | 22.16 | 22.98 | 21.99 | 22.48 | 1,199,257 | +0.60(+2.76%) |
Apr 15, 2013 | 22.49 | 22.52 | 21.63 | 21.88 | 1,283,948 | -0.72(-3.18%) |
Apr 12, 2013 | 23.10 | 23.10 | 22.45 | 22.60 | 1,335,655 | -0.61(-2.64%) |
Apr 11, 2013 | 24.83 | 24.98 | 23.17 | 23.21 | 2,219,468 | -1.55(-6.28%) |
Apr 10, 2013 | 24.55 | 24.91 | 24.16 | 24.76 | 1,152,004 | +0.29(+1.18%) |
Apr 09, 2013 | 23.99 | 25.06 | 23.99 | 24.47 | 1,010,603 | +0.38(+1.58%) |
Apr 08, 2013 | 24.59 | 25.25 | 23.58 | 24.09 | 2,846,719 | -0.39(-1.59%) |
Apr 05, 2013 | 24.18 | 24.58 | 23.41 | 24.48 | 1,397,494 | -0.01(-0.06%) |
Apr 04, 2013 | 24.19 | 24.95 | 23.81 | 24.50 | 2,052,584 | +0.53(+2.19%) |
Apr 03, 2013 | 25.28 | 25.52 | 23.78 | 23.97 | 4,085,177 | -2.10(-8.06%) |
Apr 02, 2013 | 26.69 | 26.95 | 25.94 | 26.07 | 1,258,637 | -0.49(-1.84%) |
Apr 01, 2013 | 26.99 | 28.06 | 26.47 | 26.56 | 1,301,120 | -0.19(-0.70%) |
Mar 28, 2013 | 27.28 | 27.28 | 26.65 | 26.75 | 2,258,843 | -0.31(-1.14%) |
Mar 27, 2013 | 27.79 | 27.84 | 26.83 | 27.06 | 1,559,386 | -0.96(-3.42%) |
Mar 26, 2013 | 28.66 | 28.75 | 27.58 | 28.01 | 952,410 | -0.39(-1.37%) |
Mar 25, 2013 | 29.44 | 29.66 | 28.29 | 28.40 | 917,203 | -0.94(-3.19%) |
Mar 22, 2013 | 29.04 | 29.47 | 29.04 | 29.34 | 466,473 | +0.41(+1.42%) |
Mar 21, 2013 | 29.68 | 30.22 | 28.80 | 28.93 | 525,611 | -0.71(-2.40%) |
Mar 20, 2013 | 28.89 | 29.65 | 28.78 | 29.64 | 737,466 | +0.86(+2.98%) |
Mar 19, 2013 | 28.41 | 29.09 | 28.41 | 28.78 | 659,756 | +0.30(+1.04%) |
Mar 18, 2013 | 28.06 | 29.43 | 27.97 | 28.49 | 974,909 | -0.08(-0.28%) |
Mar 15, 2013 | 27.59 | 28.99 | 27.43 | 28.57 | 2,322,705 | +1.18(+4.31%) |
Mar 14, 2013 | 27.24 | 27.62 | 26.74 | 27.39 | 1,668,336 | +0.22(+0.82%) |
Mar 13, 2013 | 27.66 | 28.06 | 26.70 | 27.17 | 2,757,733 | -0.94(-3.35%) |
Mar 12, 2013 | 27.11 | 28.42 | 27.11 | 28.11 | 2,067,816 | +0.84(+3.09%) |
Mar 11, 2013 | 28.53 | 28.56 | 26.96 | 27.27 | 1,648,623 | -1.12(-3.95%) |
Mar 08, 2013 | 28.83 | 29.17 | 28.24 | 28.39 | 4,287,219 | -0.39(-1.35%) |
Mar 07, 2013 | 28.96 | 29.06 | 27.93 | 28.78 | 1,566,411 | -0.22(-0.74%) |
Mar 06, 2013 | 29.97 | 30.13 | 28.79 | 28.99 | 948,991 | -0.69(-2.33%) |
Mar 05, 2013 | 30.52 | 30.58 | 29.49 | 29.68 | 626,644 | -0.53(-1.74%) |
Mar 04, 2013 | 29.71 | 30.21 | 29.17 | 30.21 | 1,341,717 | +0.45(+1.52%) |
Mar 01, 2013 | 29.50 | 30.28 | 29.10 | 29.76 | 982,868 | -0.29(-0.96%) |
Feb 28, 2013 | 29.50 | 30.58 | 29.50 | 30.04 | 1,153,827 | +0.77(+2.63%) |
Feb 27, 2013 | 29.14 | 29.86 | 28.83 | 29.27 | 1,214,736 | +0.49(+1.70%) |
Feb 26, 2013 | 28.99 | 29.13 | 27.73 | 28.78 | 1,797,257 | -0.12(-0.42%) |
Feb 22, 2013 | 27.72 | 29.02 | 27.72 | 28.91 | 2,863,414 | +1.44(+5.24%) |
Feb 21, 2013 | 28.06 | 28.63 | 26.37 | 27.47 | 1,808,118 | -0.06(-0.21%) |
Feb 20, 2013 | 28.15 | 28.37 | 27.24 | 27.53 | 750,409 | -0.32(-1.16%) |
Feb 19, 2013 | 27.94 | 27.95 | 27.36 | 27.85 | 481,262 | +0.19(+0.70%) |
Feb 15, 2013 | 27.95 | 28.07 | 27.27 | 27.65 | 637,330 | -0.05(-0.18%) |
Feb 14, 2013 | 27.91 | 27.91 | 27.35 | 27.71 | 736,440 | -0.04(-0.13%) |
Feb 13, 2013 | 27.33 | 27.76 | 27.33 | 27.74 | 643,320 | +0.55(+2.04%) |
Feb 12, 2013 | 27.41 | 27.41 | 26.54 | 27.19 | 1,134,207 | -0.28(-1.02%) |
Feb 11, 2013 | 28.12 | 28.78 | 27.06 | 27.47 | 1,675,960 | -0.42(-1.52%) |
Feb 08, 2013 | 26.17 | 28.14 | 26.17 | 27.89 | 1,307,554 | +1.73(+6.63%) |
Feb 07, 2013 | 26.06 | 26.25 | 25.68 | 26.16 | 1,202,335 | +0.34(+1.31%) |
Feb 06, 2013 | 25.88 | 26.09 | 25.61 | 25.82 | 467,734 | +1.63(+6.72%) |
Feb 04, 2013 | 24.00 | 24.28 | 23.76 | 24.19 | 706,722 | +0.23(+0.96%) |