Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.21 | 27.54 | 27.03 | 27.48 | 41,629 | +0.41(+1.53%) |
Apr 29, 2013 | 27.10 | 27.31 | 26.95 | 27.06 | 16,592 | +0.17(+0.63%) |
Apr 26, 2013 | 27.30 | 27.31 | 26.84 | 26.89 | 25,161 | -0.41(-1.52%) |
Apr 25, 2013 | 26.70 | 27.83 | 26.70 | 27.31 | 34,548 | +0.66(+2.47%) |
Apr 24, 2013 | 26.84 | 26.93 | 26.63 | 26.65 | 25,216 | -0.23(-0.84%) |
Apr 23, 2013 | 26.56 | 27.01 | 26.45 | 26.88 | 41,423 | +0.47(+1.78%) |
Apr 22, 2013 | 25.90 | 26.63 | 25.80 | 26.40 | 50,474 | +0.65(+2.52%) |
Apr 19, 2013 | 25.55 | 25.84 | 25.27 | 25.75 | 29,301 | +0.24(+0.92%) |
Apr 18, 2013 | 25.73 | 26.00 | 25.47 | 25.52 | 30,957 | -0.20(-0.77%) |
Apr 17, 2013 | 26.39 | 26.39 | 25.66 | 25.72 | 47,422 | -0.61(-2.32%) |
Apr 16, 2013 | 26.03 | 26.45 | 25.74 | 26.33 | 46,199 | +0.52(+2.01%) |
Apr 15, 2013 | 26.34 | 26.34 | 25.69 | 25.81 | 75,472 | -0.71(-2.66%) |
Apr 12, 2013 | 26.09 | 26.68 | 26.09 | 26.52 | 36,565 | +0.40(+1.51%) |
Apr 11, 2013 | 26.17 | 26.36 | 25.96 | 26.12 | 25,521 | -0.05(-0.18%) |
Apr 10, 2013 | 25.70 | 26.25 | 25.68 | 26.17 | 42,009 | +0.59(+2.32%) |
Apr 09, 2013 | 25.82 | 26.07 | 25.50 | 25.58 | 39,505 | -0.28(-1.09%) |
Apr 08, 2013 | 25.98 | 26.00 | 25.60 | 25.86 | 24,004 | +0.02(+0.07%) |
Apr 05, 2013 | 25.11 | 25.97 | 25.11 | 25.84 | 47,217 | +0.27(+1.07%) |
Apr 04, 2013 | 25.56 | 25.77 | 25.33 | 25.57 | 25,668 | +0.09(+0.37%) |
Apr 03, 2013 | 26.59 | 26.59 | 25.35 | 25.47 | 54,165 | -1.14(-4.28%) |
Apr 02, 2013 | 26.92 | 27.31 | 26.48 | 26.61 | 35,182 | -0.23(-0.84%) |
Apr 01, 2013 | 28.09 | 28.09 | 26.70 | 26.84 | 38,948 | -1.21(-4.30%) |
Mar 28, 2013 | 28.59 | 28.62 | 28.00 | 28.04 | 52,214 | -0.41(-1.46%) |
Mar 27, 2013 | 28.46 | 28.58 | 28.28 | 28.46 | 23,803 | -0.12(-0.43%) |
Mar 26, 2013 | 28.63 | 28.72 | 28.44 | 28.58 | 51,615 | -0.04(-0.13%) |
Mar 25, 2013 | 28.63 | 28.66 | 28.46 | 28.62 | 25,338 | +0.06(+0.20%) |
Mar 22, 2013 | 28.41 | 28.63 | 28.41 | 28.56 | 42,682 | +0.18(+0.63%) |
Mar 21, 2013 | 28.58 | 28.63 | 28.29 | 28.38 | 50,354 | -0.54(-1.86%) |
Mar 20, 2013 | 28.30 | 28.92 | 28.29 | 28.92 | 42,289 | +0.63(+2.23%) |
Mar 19, 2013 | 28.24 | 28.50 | 28.01 | 28.29 | 20,436 | +0.14(+0.50%) |
Mar 18, 2013 | 27.96 | 28.33 | 27.96 | 28.15 | 24,841 | -0.13(-0.47%) |
Mar 15, 2013 | 27.86 | 28.46 | 27.60 | 28.28 | 81,171 | +0.24(+0.87%) |
Mar 14, 2013 | 27.62 | 28.16 | 27.55 | 28.03 | 38,539 | +0.48(+1.74%) |
Mar 13, 2013 | 28.11 | 28.11 | 27.36 | 27.55 | 34,743 | -0.49(-1.75%) |
Mar 12, 2013 | 28.53 | 28.53 | 27.90 | 28.04 | 27,927 | -0.55(-1.91%) |
Mar 11, 2013 | 28.30 | 28.59 | 28.30 | 28.59 | 39,412 | +0.39(+1.37%) |
Mar 08, 2013 | 28.29 | 28.29 | 28.02 | 28.20 | 35,699 | -0.04(-0.13%) |
Mar 07, 2013 | 28.06 | 28.49 | 27.54 | 28.24 | 39,513 | +0.04(+0.13%) |
Mar 06, 2013 | 27.44 | 28.55 | 27.33 | 28.20 | 56,438 | +0.77(+2.82%) |
Mar 05, 2013 | 27.59 | 27.60 | 26.97 | 27.43 | 99,477 | +0.08(+0.28%) |
Mar 04, 2013 | 27.26 | 27.66 | 26.79 | 27.36 | 84,843 | +0.04(+0.14%) |
Mar 01, 2013 | 27.35 | 27.60 | 27.12 | 27.32 | 62,389 | -0.27(-0.99%) |
Feb 28, 2013 | 27.73 | 27.81 | 27.49 | 27.59 | 22,410 | -0.04(-0.14%) |
Feb 27, 2013 | 27.76 | 27.78 | 27.55 | 27.63 | 43,993 | -0.08(-0.27%) |
Feb 26, 2013 | 27.75 | 28.02 | 27.70 | 27.70 | 35,399 | -0.10(-0.37%) |
Feb 25, 2013 | 28.51 | 28.72 | 27.79 | 27.81 | 33,200 | -0.60(-2.12%) |
Feb 22, 2013 | 28.50 | 28.65 | 28.23 | 28.41 | 15,870 | +0.12(+0.43%) |
Feb 21, 2013 | 28.18 | 28.61 | 28.11 | 28.29 | 27,766 | +0.12(+0.43%) |
Feb 20, 2013 | 28.82 | 28.82 | 28.12 | 28.17 | 25,763 | -0.65(-2.26%) |
Feb 19, 2013 | 28.51 | 28.86 | 28.50 | 28.82 | 45,433 | +0.32(+1.12%) |
Feb 15, 2013 | 28.88 | 28.93 | 28.23 | 28.50 | 103,002 | -0.25(-0.88%) |
Feb 14, 2013 | 28.59 | 28.96 | 28.59 | 28.75 | 17,598 | +0.05(+0.16%) |
Feb 13, 2013 | 28.63 | 28.73 | 28.50 | 28.70 | 35,486 | +0.10(+0.36%) |
Feb 12, 2013 | 28.58 | 28.66 | 28.49 | 28.60 | 22,221 | +0.06(+0.20%) |
Feb 11, 2013 | 28.20 | 28.66 | 28.00 | 28.54 | 27,553 | +0.34(+1.20%) |
Feb 08, 2013 | 28.33 | 28.41 | 28.00 | 28.20 | 42,340 | -0.12(-0.43%) |
Feb 07, 2013 | 28.56 | 29.01 | 28.21 | 28.33 | 34,188 | -0.32(-1.12%) |
Feb 06, 2013 | 28.72 | 28.72 | 28.53 | 28.65 | 35,720 | +0.53(+1.88%) |
Feb 04, 2013 | 28.59 | 28.61 | 28.02 | 28.12 | 41,718 | -0.49(-1.71%) |