Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.24 | 27.63 | 27.17 | 27.40 | 987,659 | +0.05(+0.18%) |
Apr 29, 2013 | 27.81 | 27.82 | 27.08 | 27.35 | 738,500 | -0.37(-1.35%) |
Apr 26, 2013 | 28.04 | 28.03 | 27.33 | 27.73 | 621,641 | -0.30(-1.08%) |
Apr 25, 2013 | 28.30 | 28.55 | 27.76 | 28.03 | 781,710 | +0.01(+0.03%) |
Apr 24, 2013 | 28.73 | 28.73 | 27.98 | 28.02 | 725,341 | -0.68(-2.38%) |
Apr 23, 2013 | 28.37 | 28.96 | 28.37 | 28.70 | 518,234 | +0.52(+1.86%) |
Apr 22, 2013 | 28.04 | 28.34 | 27.48 | 28.18 | 617,641 | +0.18(+0.64%) |
Apr 19, 2013 | 27.38 | 28.12 | 27.20 | 28.00 | 642,280 | +0.69(+2.53%) |
Apr 18, 2013 | 28.10 | 28.21 | 27.05 | 27.31 | 998,410 | -0.75(-2.69%) |
Apr 17, 2013 | 29.27 | 29.34 | 27.73 | 28.07 | 873,001 | -1.41(-4.78%) |
Apr 16, 2013 | 29.19 | 29.50 | 29.02 | 29.47 | 328,792 | +0.52(+1.79%) |
Apr 15, 2013 | 29.70 | 29.93 | 28.76 | 28.96 | 636,377 | -1.07(-3.57%) |
Apr 12, 2013 | 30.22 | 30.29 | 29.94 | 30.03 | 267,264 | -0.27(-0.88%) |
Apr 11, 2013 | 29.92 | 30.49 | 29.81 | 30.29 | 268,151 | +0.31(+1.03%) |
Apr 10, 2013 | 29.50 | 30.02 | 29.33 | 29.98 | 549,358 | +0.56(+1.90%) |
Apr 09, 2013 | 30.15 | 30.15 | 29.39 | 29.42 | 724,230 | -0.75(-2.48%) |
Apr 08, 2013 | 28.70 | 30.28 | 28.68 | 30.17 | 1,271,092 | +1.59(+5.56%) |
Apr 05, 2013 | 28.62 | 28.82 | 28.47 | 28.58 | 628,294 | -0.50(-1.73%) |
Apr 04, 2013 | 28.69 | 29.17 | 28.65 | 29.09 | 268,565 | +0.34(+1.17%) |
Apr 03, 2013 | 29.31 | 29.51 | 28.64 | 28.75 | 432,144 | -0.57(-1.96%) |
Apr 02, 2013 | 29.73 | 29.89 | 29.27 | 29.32 | 304,065 | -0.29(-0.99%) |
Apr 01, 2013 | 29.78 | 29.89 | 29.39 | 29.62 | 418,116 | -0.13(-0.43%) |
Mar 28, 2013 | 29.51 | 30.07 | 29.42 | 29.75 | 543,855 | +0.34(+1.17%) |
Mar 27, 2013 | 29.57 | 29.65 | 29.19 | 29.40 | 575,254 | -0.34(-1.14%) |
Mar 26, 2013 | 29.97 | 30.11 | 29.52 | 29.74 | 532,989 | -0.03(-0.10%) |
Mar 25, 2013 | 29.90 | 30.26 | 29.73 | 29.77 | 476,747 | -0.12(-0.41%) |
Mar 22, 2013 | 30.31 | 30.37 | 29.79 | 29.89 | 592,868 | -0.41(-1.35%) |
Mar 21, 2013 | 30.17 | 30.54 | 30.01 | 30.30 | 683,797 | -0.01(-0.02%) |
Mar 20, 2013 | 29.46 | 30.39 | 29.45 | 30.31 | 562,899 | +0.98(+3.36%) |
Mar 19, 2013 | 29.10 | 29.48 | 29.09 | 29.32 | 442,770 | +0.22(+0.77%) |
Mar 18, 2013 | 28.58 | 29.32 | 28.58 | 29.10 | 573,730 | +0.22(+0.77%) |
Mar 15, 2013 | 28.70 | 28.88 | 28.58 | 28.88 | 1,154,031 | +0.12(+0.42%) |
Mar 14, 2013 | 28.74 | 28.78 | 28.65 | 28.75 | 805,443 | +0.01(+0.05%) |
Mar 13, 2013 | 28.88 | 28.94 | 28.61 | 28.74 | 786,705 | -0.06(-0.22%) |
Mar 12, 2013 | 28.65 | 28.91 | 28.65 | 28.81 | 452,642 | -0.02(-0.07%) |
Mar 11, 2013 | 28.74 | 28.94 | 28.60 | 28.83 | 472,940 | -0.06(-0.22%) |
Mar 08, 2013 | 28.92 | 28.99 | 28.81 | 28.89 | 597,781 | +0.10(+0.35%) |
Mar 07, 2013 | 28.73 | 28.90 | 28.60 | 28.79 | 350,602 | +0.05(+0.18%) |
Mar 06, 2013 | 28.93 | 29.19 | 28.71 | 28.74 | 318,035 | -0.17(-0.60%) |
Mar 05, 2013 | 28.65 | 29.06 | 28.54 | 28.91 | 583,163 | +0.44(+1.54%) |
Mar 04, 2013 | 28.35 | 28.66 | 28.16 | 28.47 | 849,847 | -0.01(-0.05%) |
Mar 01, 2013 | 28.26 | 28.58 | 28.00 | 28.49 | 671,529 | -0.02(-0.08%) |
Feb 28, 2013 | 28.60 | 29.01 | 28.43 | 28.51 | 549,107 | -0.01(-0.05%) |
Feb 27, 2013 | 28.22 | 28.73 | 28.19 | 28.53 | 259,001 | +0.24(+0.86%) |
Feb 26, 2013 | 27.99 | 28.37 | 27.90 | 28.28 | 414,759 | +0.47(+1.71%) |
Feb 25, 2013 | 28.54 | 28.56 | 27.79 | 27.81 | 309,838 | -0.69(-2.42%) |
Feb 22, 2013 | 28.12 | 28.55 | 28.07 | 28.50 | 330,933 | +0.56(+2.01%) |
Feb 21, 2013 | 27.89 | 28.32 | 27.76 | 27.94 | 437,232 | +0.06(+0.21%) |
Feb 20, 2013 | 28.60 | 28.61 | 27.85 | 27.88 | 544,038 | -0.82(-2.85%) |
Feb 19, 2013 | 27.48 | 28.70 | 27.38 | 28.70 | 834,914 | +0.87(+3.12%) |
Feb 15, 2013 | 27.53 | 28.47 | 27.53 | 27.83 | 571,141 | +0.34(+1.23%) |
Feb 14, 2013 | 27.25 | 27.52 | 26.84 | 27.49 | 471,099 | +0.09(+0.34%) |
Feb 13, 2013 | 27.05 | 27.40 | 26.80 | 27.40 | 441,327 | +0.40(+1.49%) |
Feb 12, 2013 | 26.67 | 27.14 | 26.67 | 26.99 | 335,512 | +0.30(+1.12%) |
Feb 11, 2013 | 26.82 | 26.90 | 26.45 | 26.69 | 303,436 | -0.23(-0.85%) |
Feb 08, 2013 | 26.52 | 27.06 | 26.48 | 26.92 | 371,583 | +0.41(+1.56%) |
Feb 07, 2013 | 26.58 | 26.69 | 26.28 | 26.51 | 273,635 | -0.06(-0.24%) |
Feb 06, 2013 | 26.31 | 26.58 | 26.09 | 26.57 | 589,019 | +0.28(+1.06%) |
Feb 04, 2013 | 26.31 | 26.40 | 26.04 | 26.30 | 392,535 | -0.21(-0.81%) |