Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.00 | 29.49 | 29.00 | 29.49 | 2,567,321 | +0.42(+1.44%) |
Apr 29, 2013 | 28.95 | 29.19 | 28.64 | 29.07 | 996,728 | +0.66(+2.31%) |
Apr 26, 2013 | 28.29 | 28.58 | 28.21 | 28.42 | 940,733 | +0.21(+0.74%) |
Apr 25, 2013 | 28.42 | 28.42 | 28.09 | 28.21 | 1,087,975 | -0.12(-0.43%) |
Apr 24, 2013 | 28.27 | 28.39 | 28.08 | 28.33 | 816,367 | +0.14(+0.50%) |
Apr 23, 2013 | 28.15 | 28.32 | 27.96 | 28.19 | 806,151 | +0.09(+0.31%) |
Apr 22, 2013 | 28.50 | 28.50 | 28.05 | 28.10 | 733,891 | -0.33(-1.17%) |
Apr 19, 2013 | 27.98 | 28.46 | 27.78 | 28.43 | 901,971 | +0.53(+1.92%) |
Apr 18, 2013 | 27.97 | 28.00 | 27.73 | 27.90 | 734,937 | +0.01(+0.05%) |
Apr 17, 2013 | 27.98 | 28.13 | 27.68 | 27.88 | 1,285,065 | -0.34(-1.20%) |
Apr 16, 2013 | 27.76 | 28.23 | 27.52 | 28.22 | 1,066,722 | +0.55(+2.01%) |
Apr 15, 2013 | 27.92 | 28.09 | 27.62 | 27.67 | 1,585,697 | -0.45(-1.59%) |
Apr 12, 2013 | 27.97 | 28.13 | 27.93 | 28.11 | 845,368 | +0.03(+0.12%) |
Apr 11, 2013 | 27.80 | 28.21 | 27.76 | 28.08 | 1,358,746 | +0.27(+0.97%) |
Apr 10, 2013 | 27.44 | 27.85 | 27.38 | 27.81 | 1,704,468 | +0.38(+1.38%) |
Apr 09, 2013 | 27.23 | 27.53 | 27.08 | 27.43 | 1,227,797 | +0.28(+1.02%) |
Apr 08, 2013 | 26.96 | 27.23 | 26.77 | 27.15 | 765,605 | +0.25(+0.93%) |
Apr 05, 2013 | 26.51 | 26.91 | 26.40 | 26.90 | 520,902 | +0.18(+0.66%) |
Apr 04, 2013 | 26.58 | 26.74 | 26.49 | 26.73 | 540,650 | +0.20(+0.77%) |
Apr 03, 2013 | 26.83 | 26.89 | 26.43 | 26.52 | 977,567 | -0.28(-1.06%) |
Apr 02, 2013 | 26.78 | 26.98 | 26.68 | 26.81 | 733,684 | +0.11(+0.43%) |
Apr 01, 2013 | 26.56 | 26.69 | 26.31 | 26.69 | 825,290 | +0.12(+0.43%) |
Mar 28, 2013 | 26.71 | 26.81 | 26.52 | 26.58 | 1,510,549 | -0.08(-0.30%) |
Mar 27, 2013 | 26.57 | 26.66 | 26.40 | 26.66 | 714,045 | -0.07(-0.25%) |
Mar 26, 2013 | 26.56 | 26.75 | 26.53 | 26.73 | 1,043,439 | +0.24(+0.89%) |
Mar 25, 2013 | 26.50 | 26.70 | 26.28 | 26.49 | 1,414,566 | +0.03(+0.13%) |
Mar 22, 2013 | 26.01 | 26.45 | 25.93 | 26.45 | 881,338 | +0.45(+1.74%) |
Mar 21, 2013 | 26.08 | 26.41 | 26.00 | 26.00 | 994,824 | -0.15(-0.57%) |
Mar 20, 2013 | 25.97 | 26.16 | 25.88 | 26.15 | 661,933 | +0.29(+1.13%) |
Mar 19, 2013 | 26.04 | 26.10 | 25.70 | 25.86 | 913,052 | -0.14(-0.52%) |
Mar 18, 2013 | 25.72 | 25.99 | 25.64 | 25.99 | 929,843 | +0.19(+0.73%) |
Mar 15, 2013 | 25.82 | 25.85 | 25.60 | 25.81 | 1,829,938 | +0.01(+0.03%) |
Mar 14, 2013 | 25.76 | 25.99 | 25.64 | 25.80 | 1,578,481 | +0.00(+0.00%) |
Mar 13, 2013 | 26.25 | 26.68 | 25.78 | 25.80 | 1,464,490 | -0.37(-1.40%) |
Mar 12, 2013 | 26.04 | 26.27 | 26.00 | 26.16 | 935,627 | +0.03(+0.13%) |
Mar 11, 2013 | 26.33 | 26.33 | 25.91 | 26.13 | 851,033 | -0.24(-0.89%) |
Mar 08, 2013 | 26.31 | 26.38 | 26.07 | 26.37 | 1,309,884 | +0.12(+0.46%) |
Mar 07, 2013 | 26.35 | 26.56 | 26.18 | 26.24 | 1,095,721 | -0.09(-0.36%) |
Mar 06, 2013 | 26.62 | 26.63 | 26.28 | 26.34 | 1,214,582 | -0.20(-0.73%) |
Mar 05, 2013 | 25.92 | 26.53 | 25.87 | 26.53 | 1,481,447 | +0.69(+2.65%) |
Mar 04, 2013 | 25.24 | 25.89 | 25.24 | 25.85 | 1,279,503 | +0.62(+2.45%) |
Mar 01, 2013 | 25.14 | 25.30 | 24.81 | 25.23 | 1,568,937 | +0.05(+0.21%) |
Feb 28, 2013 | 25.22 | 25.40 | 25.16 | 25.18 | 1,921,372 | -0.06(-0.24%) |
Feb 27, 2013 | 25.07 | 25.27 | 24.97 | 25.24 | 809,587 | +0.16(+0.64%) |
Feb 26, 2013 | 25.00 | 25.09 | 24.54 | 25.07 | 2,969,006 | +0.07(+0.27%) |
Feb 25, 2013 | 25.82 | 25.88 | 24.97 | 25.01 | 1,624,117 | -0.63(-2.44%) |
Feb 22, 2013 | 25.42 | 25.74 | 25.15 | 25.63 | 1,239,959 | +0.20(+0.79%) |
Feb 21, 2013 | 25.73 | 25.76 | 25.26 | 25.43 | 2,020,567 | -0.39(-1.51%) |
Feb 20, 2013 | 25.88 | 26.12 | 25.80 | 25.82 | 1,405,506 | -0.07(-0.26%) |
Feb 19, 2013 | 25.94 | 26.10 | 25.59 | 25.89 | 2,088,350 | -0.13(-0.52%) |
Feb 15, 2013 | 26.33 | 26.44 | 25.52 | 26.02 | 3,374,742 | -0.56(-2.12%) |
Feb 14, 2013 | 26.92 | 26.92 | 26.58 | 26.59 | 1,886,783 | -0.35(-1.30%) |
Feb 13, 2013 | 27.23 | 27.34 | 26.81 | 26.94 | 1,125,328 | -0.20(-0.72%) |
Feb 12, 2013 | 27.22 | 27.31 | 27.11 | 27.13 | 755,519 | -0.04(-0.15%) |
Feb 11, 2013 | 27.13 | 27.39 | 27.13 | 27.17 | 689,138 | +0.09(+0.32%) |
Feb 08, 2013 | 26.94 | 27.09 | 26.80 | 27.09 | 797,777 | +0.21(+0.78%) |
Feb 07, 2013 | 27.13 | 27.17 | 26.84 | 26.88 | 844,394 | -0.13(-0.47%) |
Feb 06, 2013 | 27.06 | 27.14 | 26.87 | 27.00 | 1,233,070 | -0.16(-0.59%) |
Feb 04, 2013 | 27.14 | 27.29 | 27.02 | 27.17 | 1,303,818 | +0.00(+0.00%) |