Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.18 | 28.18 | 26.82 | 27.57 | 185,606 | -0.90(-3.15%) |
Apr 29, 2013 | 28.10 | 28.46 | 27.90 | 28.46 | 87,750 | +0.58(+2.08%) |
Apr 26, 2013 | 27.89 | 28.01 | 27.65 | 27.88 | 72,413 | -0.12(-0.44%) |
Apr 25, 2013 | 28.17 | 28.28 | 27.73 | 28.01 | 171,352 | -0.16(-0.58%) |
Apr 24, 2013 | 27.94 | 28.18 | 27.83 | 28.17 | 43,389 | +0.25(+0.91%) |
Apr 23, 2013 | 27.88 | 27.92 | 27.50 | 27.92 | 69,349 | +0.35(+1.27%) |
Apr 22, 2013 | 27.48 | 27.62 | 26.86 | 27.57 | 103,364 | +0.24(+0.90%) |
Apr 19, 2013 | 26.50 | 27.40 | 26.33 | 27.32 | 128,438 | +0.77(+2.92%) |
Apr 18, 2013 | 27.17 | 27.26 | 26.26 | 26.55 | 114,134 | -0.61(-2.25%) |
Apr 17, 2013 | 27.75 | 27.80 | 26.82 | 27.16 | 153,156 | -0.77(-2.75%) |
Apr 16, 2013 | 27.54 | 28.00 | 27.33 | 27.92 | 158,443 | +0.56(+2.06%) |
Apr 15, 2013 | 28.41 | 28.41 | 27.23 | 27.36 | 129,318 | -1.30(-4.53%) |
Apr 12, 2013 | 28.71 | 28.84 | 28.44 | 28.66 | 78,924 | -0.20(-0.68%) |
Apr 11, 2013 | 29.06 | 29.20 | 28.78 | 28.85 | 42,739 | -0.14(-0.48%) |
Apr 10, 2013 | 28.42 | 29.08 | 28.32 | 28.99 | 69,411 | +0.54(+1.89%) |
Apr 09, 2013 | 28.49 | 28.64 | 28.29 | 28.45 | 67,133 | -0.01(-0.03%) |
Apr 08, 2013 | 28.13 | 28.53 | 27.94 | 28.46 | 64,615 | +0.19(+0.66%) |
Apr 05, 2013 | 28.01 | 28.42 | 27.93 | 28.27 | 121,306 | -0.16(-0.57%) |
Apr 04, 2013 | 28.36 | 28.50 | 28.11 | 28.44 | 65,434 | +0.09(+0.32%) |
Apr 03, 2013 | 28.58 | 28.75 | 28.15 | 28.35 | 135,012 | -0.25(-0.88%) |
Apr 02, 2013 | 28.80 | 28.86 | 28.49 | 28.60 | 127,101 | -0.03(-0.11%) |
Apr 01, 2013 | 28.83 | 29.29 | 28.41 | 28.63 | 240,463 | -0.30(-1.04%) |
Mar 28, 2013 | 29.20 | 29.20 | 28.90 | 28.94 | 70,776 | -0.16(-0.56%) |
Mar 27, 2013 | 29.26 | 29.26 | 28.81 | 29.10 | 60,836 | -0.38(-1.30%) |
Mar 26, 2013 | 29.55 | 29.68 | 29.34 | 29.48 | 44,971 | +0.01(+0.03%) |
Mar 25, 2013 | 29.51 | 29.78 | 29.25 | 29.47 | 139,821 | +0.07(+0.25%) |
Mar 22, 2013 | 29.13 | 29.59 | 29.13 | 29.40 | 345,126 | +0.29(+0.98%) |
Mar 21, 2013 | 28.56 | 29.20 | 28.56 | 29.11 | 588,073 | +0.30(+1.05%) |
Mar 20, 2013 | 28.47 | 28.82 | 28.30 | 28.81 | 189,367 | +0.42(+1.49%) |
Mar 19, 2013 | 28.45 | 28.64 | 28.10 | 28.39 | 82,520 | -0.10(-0.34%) |
Mar 18, 2013 | 28.56 | 28.88 | 28.37 | 28.49 | 175,434 | -0.47(-1.63%) |
Mar 15, 2013 | 28.80 | 29.02 | 28.67 | 28.96 | 270,922 | -0.01(-0.03%) |
Mar 14, 2013 | 28.81 | 29.00 | 28.61 | 28.97 | 257,655 | +0.29(+1.02%) |
Mar 13, 2013 | 28.66 | 28.77 | 28.60 | 28.67 | 147,471 | +0.01(+0.03%) |
Mar 12, 2013 | 28.45 | 28.76 | 28.45 | 28.67 | 102,218 | +0.07(+0.23%) |
Mar 11, 2013 | 28.38 | 28.63 | 28.38 | 28.60 | 154,341 | +0.05(+0.17%) |
Mar 08, 2013 | 28.54 | 28.58 | 28.39 | 28.55 | 198,923 | +0.16(+0.57%) |
Mar 07, 2013 | 28.50 | 28.55 | 28.32 | 28.39 | 136,581 | -0.16(-0.54%) |
Mar 06, 2013 | 28.55 | 28.63 | 28.47 | 28.54 | 165,725 | +0.01(+0.03%) |
Mar 05, 2013 | 28.63 | 28.71 | 28.21 | 28.54 | 184,401 | +0.03(+0.11%) |
Mar 04, 2013 | 28.58 | 28.73 | 28.19 | 28.50 | 133,779 | -0.05(-0.17%) |
Mar 01, 2013 | 28.19 | 28.66 | 27.85 | 28.55 | 159,836 | +0.08(+0.29%) |
Feb 28, 2013 | 28.68 | 28.77 | 28.44 | 28.47 | 203,580 | -0.24(-0.82%) |
Feb 27, 2013 | 28.75 | 29.17 | 28.64 | 28.71 | 160,511 | -0.11(-0.37%) |
Feb 26, 2013 | 28.84 | 29.21 | 28.81 | 28.81 | 48,347 | +0.08(+0.28%) |
Feb 25, 2013 | 29.66 | 29.90 | 28.72 | 28.73 | 86,854 | -0.66(-2.25%) |
Feb 22, 2013 | 29.29 | 29.51 | 29.07 | 29.39 | 64,213 | +0.33(+1.12%) |
Feb 21, 2013 | 29.09 | 29.34 | 28.65 | 29.07 | 74,988 | -0.08(-0.28%) |
Feb 20, 2013 | 29.95 | 29.95 | 29.10 | 29.15 | 113,044 | -0.81(-2.70%) |
Feb 19, 2013 | 29.60 | 30.05 | 29.60 | 29.96 | 121,500 | +0.35(+1.18%) |
Feb 15, 2013 | 29.63 | 29.79 | 29.53 | 29.60 | 97,406 | +0.07(+0.22%) |
Feb 14, 2013 | 29.93 | 30.05 | 29.49 | 29.54 | 76,230 | -0.47(-1.58%) |
Feb 13, 2013 | 30.01 | 30.18 | 29.69 | 30.01 | 85,179 | +0.08(+0.27%) |
Feb 12, 2013 | 30.02 | 30.02 | 29.74 | 29.93 | 44,819 | -0.09(-0.30%) |
Feb 11, 2013 | 29.87 | 30.13 | 29.49 | 30.02 | 160,207 | +0.20(+0.66%) |
Feb 08, 2013 | 29.67 | 30.11 | 29.67 | 29.82 | 59,980 | +0.24(+0.80%) |
Feb 07, 2013 | 29.68 | 29.69 | 29.24 | 29.59 | 74,850 | -0.18(-0.60%) |
Feb 06, 2013 | 29.47 | 29.83 | 29.32 | 29.77 | 73,362 | +0.74(+2.56%) |
Feb 04, 2013 | 29.37 | 29.58 | 28.79 | 29.03 | 187,551 | -0.51(-1.74%) |