Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.78 | 29.03 | 28.78 | 29.03 | 1,408 | +0.24(+0.82%) |
Apr 29, 2013 | 28.65 | 28.85 | 28.65 | 28.79 | 2,135 | +0.20(+0.69%) |
Apr 26, 2013 | 28.61 | 28.61 | 28.54 | 28.59 | 1,172 | -0.19(-0.65%) |
Apr 25, 2013 | 28.76 | 28.80 | 28.76 | 28.78 | 1,534 | +0.49(+1.74%) |
Apr 24, 2013 | 28.26 | 28.35 | 28.21 | 28.29 | 6,770 | -0.09(-0.33%) |
Apr 23, 2013 | 28.15 | 28.39 | 28.15 | 28.38 | 5,724 | +0.91(+3.33%) |
Apr 22, 2013 | 27.78 | 27.78 | 26.59 | 27.46 | 3,211 | -0.23(-0.85%) |
Apr 19, 2013 | 27.38 | 27.70 | 27.38 | 27.70 | 1,560 | +0.11(+0.40%) |
Apr 18, 2013 | 27.85 | 27.85 | 27.55 | 27.59 | 22,846 | -0.40(-1.43%) |
Apr 17, 2013 | 27.91 | 28.11 | 27.91 | 27.99 | 2,559 | -0.61(-2.13%) |
Apr 16, 2013 | 28.45 | 28.60 | 28.25 | 28.60 | 4,192 | +0.31(+1.10%) |
Apr 15, 2013 | 28.94 | 28.94 | 28.16 | 28.29 | 1,688 | -0.73(-2.51%) |
Apr 12, 2013 | 29.12 | 29.12 | 29.02 | 29.02 | 845 | -0.22(-0.74%) |
Apr 11, 2013 | 29.21 | 29.31 | 29.15 | 29.23 | 2,847 | -0.02(-0.07%) |
Apr 10, 2013 | 28.78 | 29.27 | 28.78 | 29.25 | 4,656 | +0.41(+1.44%) |
Apr 09, 2013 | 28.62 | 28.85 | 28.56 | 28.84 | 863 | +0.35(+1.23%) |
Apr 08, 2013 | 28.50 | 28.50 | 28.35 | 28.49 | 930 | +0.16(+0.56%) |
Apr 05, 2013 | 28.36 | 28.40 | 28.15 | 28.33 | 3,031 | -0.40(-1.38%) |
Apr 04, 2013 | 28.67 | 28.73 | 28.49 | 28.73 | 5,732 | +0.06(+0.21%) |
Apr 03, 2013 | 29.04 | 29.11 | 28.57 | 28.67 | 5,689 | -0.28(-0.97%) |
Apr 02, 2013 | 29.16 | 29.19 | 28.95 | 28.95 | 17,100 | -0.08(-0.29%) |
Apr 01, 2013 | 29.51 | 29.51 | 29.00 | 29.03 | 3,040 | -0.34(-1.14%) |
Mar 28, 2013 | 29.15 | 29.38 | 29.12 | 29.37 | 20,897 | +0.22(+0.75%) |
Mar 27, 2013 | 29.15 | 29.15 | 29.15 | 29.15 | 140 | +0.03(+0.10%) |
Mar 26, 2013 | 29.01 | 29.12 | 29.01 | 29.12 | 4,219 | +0.24(+0.83%) |
Mar 25, 2013 | 28.91 | 28.91 | 28.88 | 28.88 | 600 | +0.01(+0.03%) |
Mar 22, 2013 | 29.06 | 29.06 | 28.82 | 28.87 | 23,092 | -0.09(-0.32%) |
Mar 21, 2013 | 29.00 | 29.00 | 28.50 | 28.96 | 2,350 | -0.26(-0.88%) |
Mar 20, 2013 | 29.03 | 29.22 | 29.02 | 29.22 | 3,673 | +0.30(+1.04%) |
Mar 19, 2013 | 29.01 | 29.07 | 28.81 | 28.92 | 2,307 | -0.07(-0.24%) |
Mar 18, 2013 | 28.96 | 29.01 | 28.96 | 28.99 | 542 | -0.19(-0.65%) |
Mar 15, 2013 | 29.18 | 29.18 | 29.18 | 29.18 | 200 | -0.17(-0.56%) |
Mar 14, 2013 | 29.42 | 29.43 | 29.35 | 29.35 | 694 | +0.21(+0.71%) |
Mar 13, 2013 | 29.15 | 29.16 | 29.13 | 29.14 | 1,124 | +0.08(+0.28%) |
Mar 12, 2013 | 29.42 | 29.42 | 29.00 | 29.06 | 1,676 | -0.00(-0.01%) |
Mar 11, 2013 | 29.04 | 29.08 | 28.86 | 29.06 | 5,165 | +0.04(+0.14%) |
Mar 08, 2013 | 28.99 | 29.04 | 28.97 | 29.02 | 1,299 | +0.11(+0.37%) |
Mar 07, 2013 | 28.95 | 28.95 | 28.91 | 28.91 | 501 | -0.00(-0.02%) |
Mar 06, 2013 | 28.87 | 28.92 | 28.86 | 28.92 | 2,161 | +0.20(+0.69%) |
Mar 05, 2013 | 28.69 | 28.75 | 28.69 | 28.72 | 1,411 | +0.30(+1.06%) |
Mar 04, 2013 | 28.25 | 28.45 | 28.24 | 28.42 | 2,115 | +0.15(+0.53%) |
Mar 01, 2013 | 28.16 | 28.31 | 28.16 | 28.27 | 2,397 | -0.04(-0.14%) |
Feb 28, 2013 | 28.31 | 28.31 | 28.31 | 28.31 | 200 | +0.08(+0.27%) |
Feb 27, 2013 | 27.89 | 28.23 | 27.82 | 28.23 | 950 | +0.29(+1.05%) |
Feb 26, 2013 | 27.82 | 27.94 | 27.82 | 27.94 | 1,503 | -0.30(-1.08%) |
Feb 22, 2013 | 28.28 | 28.28 | 28.20 | 28.24 | 10,503 | +0.25(+0.91%) |
Feb 21, 2013 | 28.34 | 28.34 | 27.92 | 27.99 | 21,165 | -0.68(-2.37%) |
Feb 20, 2013 | 28.86 | 28.91 | 28.67 | 28.67 | 1,907 | -0.13(-0.46%) |
Feb 19, 2013 | 28.64 | 28.80 | 28.64 | 28.80 | 6,385 | +0.29(+1.02%) |
Feb 15, 2013 | 28.47 | 28.51 | 28.40 | 28.51 | 1,024 | +0.04(+0.14%) |
Feb 14, 2013 | 28.30 | 28.47 | 28.30 | 28.47 | 4,623 | +0.20(+0.71%) |
Feb 13, 2013 | 28.27 | 28.32 | 28.21 | 28.27 | 14,142 | -0.03(-0.11%) |
Feb 12, 2013 | 28.29 | 28.35 | 28.23 | 28.30 | 11,487 | +0.07(+0.24%) |
Feb 11, 2013 | 28.15 | 28.23 | 28.09 | 28.23 | 2,771 | +0.04(+0.16%) |
Feb 08, 2013 | 27.97 | 28.19 | 27.97 | 28.19 | 5,656 | +0.51(+1.84%) |
Feb 07, 2013 | 27.78 | 27.83 | 27.67 | 27.68 | 9,814 | -0.26(-0.94%) |
Feb 06, 2013 | 27.86 | 28.01 | 27.81 | 27.94 | 29,613 | +0.42(+1.53%) |
Feb 04, 2013 | 27.73 | 27.75 | 27.52 | 27.52 | 552 | -0.37(-1.33%) |