Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.50 | 28.52 | 28.09 | 28.21 | 138,650 | -0.15(-0.55%) |
Apr 29, 2013 | 27.84 | 28.93 | 27.84 | 28.36 | 283,950 | +0.42(+1.52%) |
Apr 26, 2013 | 26.89 | 28.34 | 26.86 | 27.94 | 252,284 | +1.08(+4.02%) |
Apr 25, 2013 | 26.50 | 27.40 | 26.25 | 26.86 | 264,528 | +0.12(+0.47%) |
Apr 24, 2013 | 24.84 | 27.79 | 24.82 | 26.73 | 446,662 | +1.59(+6.30%) |
Apr 23, 2013 | 24.75 | 26.39 | 24.73 | 25.15 | 742,606 | +0.42(+1.70%) |
Apr 22, 2013 | 24.14 | 24.70 | 24.05 | 24.73 | 114,248 | +0.42(+1.73%) |
Apr 19, 2013 | 24.29 | 24.39 | 23.90 | 24.31 | 154,494 | +0.11(+0.43%) |
Apr 18, 2013 | 23.82 | 24.39 | 23.67 | 24.20 | 202,298 | +0.38(+1.62%) |
Apr 17, 2013 | 23.51 | 23.91 | 23.28 | 23.82 | 137,034 | +0.27(+1.15%) |
Apr 16, 2013 | 23.25 | 23.65 | 23.02 | 23.55 | 150,800 | +0.53(+2.28%) |
Apr 15, 2013 | 23.82 | 23.86 | 22.94 | 23.02 | 131,642 | -0.84(-3.50%) |
Apr 12, 2013 | 24.11 | 24.11 | 23.15 | 23.86 | 285,484 | -0.37(-1.53%) |
Apr 11, 2013 | 23.73 | 24.61 | 23.70 | 24.23 | 413,444 | +0.48(+2.02%) |
Apr 10, 2013 | 23.82 | 23.99 | 23.48 | 23.75 | 280,054 | -0.07(-0.31%) |
Apr 09, 2013 | 24.68 | 24.72 | 23.46 | 23.82 | 567,388 | -0.88(-3.56%) |
Apr 08, 2013 | 24.39 | 24.75 | 24.04 | 24.70 | 97,772 | +0.23(+0.96%) |
Apr 05, 2013 | 24.43 | 24.74 | 24.36 | 24.47 | 84,412 | -0.17(-0.69%) |
Apr 04, 2013 | 23.89 | 24.70 | 23.80 | 24.64 | 143,390 | +0.88(+3.70%) |
Apr 03, 2013 | 24.00 | 24.12 | 23.54 | 23.76 | 127,638 | -0.29(-1.19%) |
Apr 02, 2013 | 23.81 | 24.50 | 23.53 | 24.05 | 203,498 | +0.23(+0.94%) |
Apr 01, 2013 | 24.21 | 24.50 | 23.41 | 23.82 | 113,890 | -0.34(-1.43%) |
Mar 28, 2013 | 24.11 | 24.43 | 23.77 | 24.16 | 237,680 | +0.01(+0.04%) |
Mar 27, 2013 | 24.64 | 24.64 | 23.75 | 24.16 | 156,150 | -0.49(-1.99%) |
Mar 26, 2013 | 23.66 | 24.73 | 23.62 | 24.64 | 290,862 | +1.01(+4.27%) |
Mar 25, 2013 | 23.02 | 23.82 | 22.96 | 23.64 | 256,636 | +0.61(+2.65%) |
Mar 22, 2013 | 23.01 | 23.30 | 22.91 | 23.02 | 139,296 | -0.01(-0.02%) |
Mar 21, 2013 | 23.36 | 23.36 | 23.00 | 23.03 | 85,344 | -0.38(-1.64%) |
Mar 20, 2013 | 23.49 | 23.56 | 23.03 | 23.41 | 87,398 | +0.06(+0.28%) |
Mar 19, 2013 | 23.62 | 23.62 | 23.26 | 23.35 | 142,910 | -0.19(-0.81%) |
Mar 18, 2013 | 22.77 | 23.64 | 22.70 | 23.54 | 258,566 | +0.57(+2.48%) |
Mar 15, 2013 | 23.04 | 23.14 | 22.37 | 22.97 | 286,324 | -0.01(-0.04%) |
Mar 14, 2013 | 23.00 | 23.42 | 22.86 | 22.98 | 172,426 | +0.04(+0.15%) |
Mar 13, 2013 | 23.38 | 23.41 | 22.75 | 22.95 | 270,574 | -0.49(-2.09%) |
Mar 12, 2013 | 23.52 | 23.87 | 23.05 | 23.43 | 371,152 | -0.09(-0.36%) |
Mar 11, 2013 | 23.65 | 23.93 | 23.50 | 23.52 | 149,838 | -0.20(-0.84%) |
Mar 08, 2013 | 24.00 | 24.00 | 23.49 | 23.72 | 250,766 | -0.07(-0.29%) |
Mar 07, 2013 | 21.98 | 24.10 | 21.98 | 23.79 | 473,250 | +1.75(+7.96%) |
Mar 06, 2013 | 22.04 | 22.34 | 21.86 | 22.04 | 284,178 | -0.05(-0.23%) |
Mar 05, 2013 | 22.11 | 22.33 | 21.85 | 22.09 | 210,684 | +0.07(+0.34%) |
Mar 04, 2013 | 21.77 | 22.16 | 21.54 | 22.01 | 284,964 | +0.14(+0.64%) |
Mar 01, 2013 | 22.00 | 22.20 | 21.67 | 21.87 | 327,556 | -0.27(-1.24%) |
Feb 28, 2013 | 21.95 | 23.30 | 21.66 | 22.14 | 567,868 | +0.21(+0.98%) |
Feb 27, 2013 | 21.93 | 22.16 | 21.89 | 21.93 | 199,940 | -0.01(-0.05%) |
Feb 26, 2013 | 22.23 | 22.27 | 21.76 | 21.94 | 268,100 | -0.31(-1.39%) |
Feb 25, 2013 | 22.80 | 23.29 | 22.23 | 22.25 | 308,338 | -0.25(-1.11%) |
Feb 22, 2013 | 23.26 | 23.39 | 22.34 | 22.50 | 166,778 | -0.67(-2.89%) |
Feb 21, 2013 | 22.68 | 23.23 | 22.40 | 23.17 | 316,716 | +0.46(+2.00%) |
Feb 20, 2013 | 23.84 | 23.84 | 22.64 | 22.71 | 503,906 | -1.12(-4.70%) |
Feb 19, 2013 | 22.05 | 24.06 | 22.00 | 23.84 | 651,514 | +1.87(+8.51%) |
Feb 15, 2013 | 21.96 | 22.12 | 21.67 | 21.96 | 484,182 | +0.24(+1.10%) |
Feb 14, 2013 | 21.14 | 21.97 | 20.82 | 21.73 | 473,496 | +0.54(+2.55%) |
Feb 13, 2013 | 21.21 | 21.40 | 20.75 | 21.18 | 478,324 | +0.05(+0.24%) |
Feb 12, 2013 | 21.30 | 21.68 | 21.05 | 21.14 | 376,494 | -0.25(-1.19%) |
Feb 11, 2013 | 20.43 | 21.82 | 20.43 | 21.39 | 588,278 | +0.96(+4.72%) |
Feb 08, 2013 | 20.50 | 20.97 | 20.34 | 20.43 | 563,568 | -0.11(-0.51%) |
Feb 07, 2013 | 19.35 | 20.93 | 19.26 | 20.53 | 1,182,292 | +1.57(+8.25%) |
Feb 06, 2013 | 19.50 | 19.67 | 18.07 | 18.96 | 1,517,040 | +1.04(+5.77%) |
Feb 04, 2013 | 17.09 | 18.08 | 16.67 | 17.93 | 570,622 | +0.59(+3.40%) |