Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 22.64 | 22.88 | 22.35 | 22.56 | 0 | -0.04(-0.18%) |
Apr 29, 2013 | 22.31 | 22.89 | 22.07 | 22.60 | 633,543 | +0.60(+2.73%) |
Apr 26, 2013 | 21.99 | 22.07 | 21.72 | 22.00 | 327,112 | -0.07(-0.32%) |
Apr 25, 2013 | 21.90 | 22.57 | 21.76 | 22.07 | 0 | +0.29(+1.33%) |
Apr 24, 2013 | 22.01 | 22.17 | 21.65 | 21.78 | 404,475 | -0.18(-0.82%) |
Apr 23, 2013 | 22.15 | 22.20 | 21.65 | 21.96 | 305,594 | -0.07(-0.32%) |
Apr 22, 2013 | 21.92 | 22.24 | 21.55 | 22.03 | 339,885 | +0.26(+1.19%) |
Apr 19, 2013 | 21.73 | 21.95 | 21.52 | 21.77 | 321,748 | +0.04(+0.18%) |
Apr 18, 2013 | 21.95 | 21.98 | 21.47 | 21.73 | 356,814 | +0.00(+0.00%) |
Apr 17, 2013 | 21.22 | 21.87 | 21.19 | 21.73 | 1,134,347 | +0.53(+2.50%) |
Apr 16, 2013 | 21.21 | 21.64 | 20.60 | 21.20 | 912,567 | -0.01(-0.05%) |
Apr 15, 2013 | 21.78 | 21.85 | 20.77 | 21.21 | 949,659 | -0.68(-3.11%) |
Apr 12, 2013 | 21.75 | 22.11 | 21.75 | 21.89 | 770,114 | -0.03(-0.14%) |
Apr 11, 2013 | 22.46 | 22.69 | 21.79 | 21.92 | 1,637,624 | -0.53(-2.36%) |
Apr 10, 2013 | 21.33 | 22.56 | 21.30 | 22.45 | 6,931,343 | -3.67(-14.04%) |
Apr 09, 2013 | 26.51 | 26.58 | 25.69 | 26.12 | 1,186,553 | -0.15(-0.59%) |
Apr 08, 2013 | 26.34 | 26.62 | 25.93 | 26.27 | 369,152 | +0.06(+0.23%) |
Apr 05, 2013 | 25.81 | 26.28 | 25.75 | 26.21 | 292,143 | -0.15(-0.57%) |
Apr 04, 2013 | 26.36 | 26.74 | 26.30 | 26.36 | 211,243 | +0.05(+0.19%) |
Apr 03, 2013 | 26.99 | 26.99 | 26.01 | 26.31 | 210,628 | -0.66(-2.45%) |
Apr 02, 2013 | 26.84 | 27.06 | 26.55 | 26.97 | 203,037 | +0.38(+1.43%) |
Apr 01, 2013 | 27.73 | 27.79 | 26.13 | 26.59 | 521,125 | -1.18(-4.25%) |
Mar 28, 2013 | 27.88 | 28.04 | 27.61 | 27.77 | 166,565 | -0.02(-0.07%) |
Mar 27, 2013 | 27.59 | 28.03 | 27.52 | 27.79 | 168,863 | -0.03(-0.11%) |
Mar 26, 2013 | 28.02 | 28.32 | 27.69 | 27.82 | 145,724 | +0.05(+0.18%) |
Mar 25, 2013 | 28.10 | 28.60 | 27.62 | 27.77 | 125,776 | -0.20(-0.72%) |
Mar 22, 2013 | 27.63 | 28.22 | 27.52 | 27.97 | 201,602 | +0.44(+1.60%) |
Mar 21, 2013 | 28.17 | 28.36 | 27.25 | 27.53 | 327,077 | -0.94(-3.30%) |
Mar 20, 2013 | 29.30 | 29.48 | 28.38 | 28.47 | 245,362 | -0.63(-2.16%) |
Mar 19, 2013 | 29.95 | 29.95 | 28.69 | 29.10 | 157,731 | -0.65(-2.18%) |
Mar 18, 2013 | 29.01 | 29.95 | 29.01 | 29.75 | 162,975 | +0.19(+0.64%) |
Mar 15, 2013 | 29.38 | 29.79 | 28.98 | 29.56 | 222,400 | +0.11(+0.37%) |
Mar 14, 2013 | 29.48 | 29.75 | 29.27 | 29.45 | 278,064 | +0.05(+0.17%) |
Mar 13, 2013 | 29.40 | 29.51 | 29.23 | 29.40 | 235,418 | +0.01(+0.03%) |
Mar 12, 2013 | 29.07 | 29.62 | 28.68 | 29.39 | 305,281 | +0.20(+0.69%) |
Mar 11, 2013 | 28.93 | 29.29 | 28.88 | 29.19 | 255,704 | +0.19(+0.66%) |
Mar 08, 2013 | 29.38 | 29.70 | 28.87 | 29.00 | 394,537 | -0.03(-0.10%) |
Mar 07, 2013 | 28.67 | 29.19 | 28.43 | 29.03 | 472,269 | +0.32(+1.11%) |
Mar 06, 2013 | 29.43 | 29.94 | 28.34 | 28.71 | 556,392 | -0.54(-1.85%) |
Mar 05, 2013 | 28.62 | 29.36 | 28.61 | 29.25 | 253,726 | +0.96(+3.39%) |
Mar 04, 2013 | 28.40 | 28.85 | 27.86 | 28.29 | 198,992 | -0.20(-0.70%) |
Mar 01, 2013 | 28.07 | 28.60 | 27.85 | 28.49 | 333,704 | +0.24(+0.85%) |
Feb 28, 2013 | 28.44 | 28.60 | 28.23 | 28.25 | 303,797 | -0.10(-0.35%) |
Feb 27, 2013 | 27.69 | 28.70 | 27.59 | 28.35 | 269,908 | +0.69(+2.49%) |
Feb 26, 2013 | 27.98 | 28.00 | 27.17 | 27.66 | 323,118 | -1.08(-3.76%) |
Feb 22, 2013 | 28.82 | 29.16 | 28.49 | 28.74 | 173,576 | +0.07(+0.24%) |
Feb 21, 2013 | 29.32 | 29.32 | 27.90 | 28.67 | 400,003 | -0.65(-2.22%) |
Feb 20, 2013 | 30.64 | 30.68 | 29.22 | 29.32 | 384,478 | -1.24(-4.06%) |
Feb 19, 2013 | 31.87 | 32.00 | 30.36 | 30.56 | 433,492 | -1.29(-4.05%) |
Feb 15, 2013 | 31.26 | 31.98 | 30.70 | 31.85 | 515,223 | +0.66(+2.12%) |
Feb 14, 2013 | 30.52 | 31.54 | 30.11 | 31.19 | 299,285 | +0.46(+1.50%) |
Feb 13, 2013 | 30.20 | 30.77 | 30.04 | 30.73 | 344,015 | +0.66(+2.19%) |
Feb 12, 2013 | 29.24 | 30.31 | 29.14 | 30.07 | 682,511 | +0.81(+2.77%) |
Feb 11, 2013 | 28.79 | 29.29 | 28.46 | 29.26 | 169,978 | +0.37(+1.28%) |
Feb 08, 2013 | 28.13 | 28.95 | 27.79 | 28.89 | 171,064 | +0.90(+3.22%) |
Feb 07, 2013 | 28.60 | 28.67 | 27.67 | 27.99 | 255,085 | -0.68(-2.37%) |
Feb 06, 2013 | 28.21 | 29.00 | 28.08 | 28.67 | 343,537 | +0.47(+1.67%) |
Feb 04, 2013 | 28.98 | 29.22 | 28.00 | 28.20 | 431,546 | -1.06(-3.62%) |