Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.39 | 29.10 | 28.39 | 28.96 | 721,476 | +0.60(+2.12%) |
Apr 29, 2013 | 28.20 | 28.55 | 28.03 | 28.36 | 529,699 | +0.24(+0.85%) |
Apr 26, 2013 | 27.87 | 28.24 | 28.00 | 28.12 | 439,332 | -0.02(-0.05%) |
Apr 25, 2013 | 27.48 | 28.53 | 27.48 | 28.13 | 860,960 | +0.69(+2.50%) |
Apr 24, 2013 | 27.16 | 27.65 | 27.15 | 27.45 | 544,420 | +0.35(+1.31%) |
Apr 23, 2013 | 25.80 | 27.15 | 25.65 | 27.09 | 683,167 | +1.47(+5.75%) |
Apr 22, 2013 | 25.30 | 25.65 | 24.93 | 25.62 | 557,986 | +0.39(+1.56%) |
Apr 19, 2013 | 25.15 | 25.33 | 24.86 | 25.23 | 393,204 | +0.24(+0.96%) |
Apr 18, 2013 | 25.62 | 25.62 | 24.77 | 24.99 | 725,594 | -0.38(-1.49%) |
Apr 17, 2013 | 25.52 | 25.53 | 25.32 | 25.36 | 567,229 | -0.41(-1.59%) |
Apr 16, 2013 | 25.63 | 25.94 | 25.40 | 25.77 | 403,330 | +0.42(+1.67%) |
Apr 15, 2013 | 26.54 | 26.54 | 25.33 | 25.35 | 777,778 | -1.33(-4.97%) |
Apr 12, 2013 | 26.88 | 26.88 | 26.41 | 26.68 | 491,604 | -0.25(-0.94%) |
Apr 11, 2013 | 26.61 | 27.11 | 26.43 | 26.93 | 524,589 | +0.32(+1.22%) |
Apr 10, 2013 | 26.15 | 26.62 | 26.11 | 26.61 | 474,268 | +0.39(+1.50%) |
Apr 09, 2013 | 26.14 | 26.35 | 25.84 | 26.21 | 327,467 | +0.20(+0.77%) |
Apr 08, 2013 | 25.99 | 26.01 | 25.66 | 26.01 | 408,624 | +0.10(+0.39%) |
Apr 05, 2013 | 25.50 | 25.95 | 25.41 | 25.91 | 571,396 | +0.05(+0.21%) |
Apr 04, 2013 | 25.54 | 25.96 | 25.48 | 25.86 | 610,138 | +0.42(+1.64%) |
Apr 03, 2013 | 25.98 | 26.17 | 25.20 | 25.44 | 1,013,724 | -0.56(-2.14%) |
Apr 02, 2013 | 25.78 | 26.04 | 25.57 | 26.00 | 731,851 | +0.34(+1.32%) |
Apr 01, 2013 | 26.63 | 26.63 | 25.60 | 25.66 | 593,837 | -0.71(-2.69%) |
Mar 28, 2013 | 26.19 | 26.48 | 26.11 | 26.37 | 421,064 | +0.17(+0.65%) |
Mar 27, 2013 | 26.07 | 26.30 | 25.44 | 26.20 | 701,820 | +0.15(+0.56%) |
Mar 26, 2013 | 26.21 | 26.41 | 26.05 | 26.05 | 699,253 | -0.21(-0.79%) |
Mar 25, 2013 | 26.56 | 27.05 | 26.00 | 26.26 | 436,605 | -0.08(-0.29%) |
Mar 22, 2013 | 26.66 | 26.81 | 26.27 | 26.34 | 512,538 | -0.26(-0.99%) |
Mar 21, 2013 | 26.72 | 26.80 | 26.41 | 26.60 | 797,497 | -0.44(-1.63%) |
Mar 20, 2013 | 27.18 | 27.32 | 26.69 | 27.04 | 508,034 | +0.04(+0.14%) |
Mar 19, 2013 | 27.01 | 27.19 | 26.36 | 27.00 | 942,935 | +0.01(+0.03%) |
Mar 18, 2013 | 26.91 | 27.21 | 26.77 | 26.99 | 565,631 | -0.42(-1.55%) |
Mar 15, 2013 | 27.27 | 27.52 | 27.18 | 27.42 | 1,216,613 | +0.12(+0.42%) |
Mar 14, 2013 | 27.45 | 27.49 | 27.15 | 27.30 | 961,571 | -0.02(-0.08%) |
Mar 13, 2013 | 28.13 | 28.13 | 27.25 | 27.32 | 854,995 | -0.81(-2.88%) |
Mar 12, 2013 | 28.29 | 28.39 | 27.98 | 28.13 | 711,877 | -0.26(-0.92%) |
Mar 11, 2013 | 28.56 | 28.56 | 28.06 | 28.39 | 560,920 | -0.25(-0.89%) |
Mar 08, 2013 | 28.90 | 28.99 | 27.68 | 28.65 | 883,654 | -0.10(-0.35%) |
Mar 07, 2013 | 28.53 | 28.89 | 28.43 | 28.75 | 249,387 | +0.28(+0.97%) |
Mar 06, 2013 | 28.33 | 28.60 | 28.17 | 28.47 | 528,630 | +0.32(+1.15%) |
Mar 05, 2013 | 28.07 | 28.41 | 28.05 | 28.15 | 263,326 | +0.32(+1.14%) |
Mar 04, 2013 | 27.99 | 28.23 | 27.62 | 27.83 | 767,174 | -0.22(-0.77%) |
Mar 01, 2013 | 28.09 | 28.12 | 27.62 | 28.05 | 510,965 | -0.31(-1.09%) |
Feb 28, 2013 | 28.47 | 28.59 | 28.24 | 28.36 | 311,206 | +0.02(+0.05%) |
Feb 27, 2013 | 27.86 | 28.45 | 27.86 | 28.34 | 346,582 | +0.49(+1.77%) |
Feb 26, 2013 | 27.80 | 28.05 | 27.57 | 27.85 | 278,635 | +0.21(+0.78%) |
Feb 25, 2013 | 28.78 | 28.84 | 27.63 | 27.63 | 341,509 | -0.98(-3.43%) |
Feb 22, 2013 | 28.29 | 28.94 | 28.13 | 28.61 | 466,464 | +0.60(+2.13%) |
Feb 21, 2013 | 28.72 | 28.83 | 27.71 | 28.02 | 643,326 | -0.82(-2.85%) |
Feb 20, 2013 | 29.61 | 29.67 | 28.84 | 28.84 | 690,833 | -0.84(-2.82%) |
Feb 19, 2013 | 29.63 | 29.83 | 29.53 | 29.67 | 510,154 | -0.02(-0.05%) |
Feb 15, 2013 | 29.54 | 29.91 | 29.54 | 29.69 | 567,810 | +0.11(+0.36%) |
Feb 14, 2013 | 29.29 | 29.63 | 29.14 | 29.58 | 421,688 | +0.01(+0.03%) |
Feb 13, 2013 | 29.35 | 29.58 | 29.30 | 29.57 | 644,538 | +0.35(+1.18%) |
Feb 12, 2013 | 28.63 | 29.28 | 28.51 | 29.23 | 619,381 | +0.64(+2.25%) |
Feb 11, 2013 | 28.58 | 28.61 | 28.20 | 28.58 | 509,797 | -0.11(-0.37%) |
Feb 08, 2013 | 28.55 | 28.85 | 28.33 | 28.69 | 311,437 | +0.24(+0.84%) |
Feb 07, 2013 | 28.55 | 28.71 | 28.10 | 28.45 | 444,584 | -0.09(-0.32%) |
Feb 06, 2013 | 28.49 | 28.76 | 28.27 | 28.55 | 773,061 | +0.44(+1.55%) |
Feb 04, 2013 | 28.54 | 28.73 | 28.01 | 28.11 | 578,957 | -0.65(-2.27%) |