Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.52 | 27.78 | 27.38 | 27.59 | 0 | +0.10(+0.35%) |
Apr 29, 2013 | 27.52 | 27.64 | 27.38 | 27.49 | 625,019 | -0.03(-0.10%) |
Apr 26, 2013 | 26.97 | 27.70 | 26.99 | 27.52 | 1,464,984 | +0.52(+1.94%) |
Apr 25, 2013 | 27.68 | 27.68 | 26.98 | 26.99 | 972,691 | -0.66(-2.39%) |
Apr 24, 2013 | 27.31 | 27.87 | 26.77 | 27.65 | 1,015,553 | +0.38(+1.41%) |
Apr 23, 2013 | 27.45 | 27.68 | 27.22 | 27.27 | 1,308,414 | +0.01(+0.03%) |
Apr 22, 2013 | 26.41 | 28.26 | 25.15 | 27.26 | 3,729,149 | -1.22(-4.28%) |
Apr 19, 2013 | 28.25 | 28.61 | 28.09 | 28.48 | 226,794 | +0.21(+0.74%) |
Apr 18, 2013 | 28.71 | 28.87 | 28.22 | 28.27 | 218,509 | -0.47(-1.64%) |
Apr 17, 2013 | 29.24 | 29.41 | 28.65 | 28.74 | 288,519 | -0.58(-1.99%) |
Apr 16, 2013 | 29.21 | 29.34 | 29.00 | 29.33 | 250,888 | +0.29(+0.99%) |
Apr 15, 2013 | 29.61 | 29.75 | 29.02 | 29.04 | 388,147 | -0.88(-2.94%) |
Apr 12, 2013 | 29.75 | 30.03 | 29.71 | 29.92 | 205,734 | +0.09(+0.29%) |
Apr 11, 2013 | 30.09 | 30.09 | 29.63 | 29.83 | 354,355 | -0.19(-0.64%) |
Apr 10, 2013 | 29.81 | 30.17 | 29.52 | 30.02 | 218,797 | +0.22(+0.73%) |
Apr 09, 2013 | 30.08 | 30.08 | 29.77 | 29.81 | 235,105 | -0.18(-0.61%) |
Apr 08, 2013 | 29.89 | 30.15 | 29.58 | 29.99 | 187,708 | +0.25(+0.85%) |
Apr 05, 2013 | 29.62 | 29.94 | 29.62 | 29.74 | 180,297 | -0.22(-0.73%) |
Apr 04, 2013 | 29.82 | 30.01 | 29.71 | 29.95 | 72,937 | +0.19(+0.64%) |
Apr 03, 2013 | 30.00 | 30.09 | 29.68 | 29.76 | 219,213 | -0.17(-0.55%) |
Apr 02, 2013 | 30.02 | 30.09 | 29.68 | 29.93 | 322,747 | +0.09(+0.29%) |
Apr 01, 2013 | 30.24 | 30.33 | 29.55 | 29.84 | 350,947 | -0.35(-1.15%) |
Mar 28, 2013 | 30.16 | 30.35 | 29.97 | 30.19 | 145,684 | +0.10(+0.35%) |
Mar 27, 2013 | 29.98 | 30.23 | 29.70 | 30.09 | 282,453 | -0.10(-0.32%) |
Mar 26, 2013 | 30.29 | 30.39 | 29.97 | 30.18 | 194,111 | -0.03(-0.09%) |
Mar 25, 2013 | 30.64 | 30.76 | 30.18 | 30.21 | 253,460 | -0.24(-0.80%) |
Mar 22, 2013 | 30.55 | 30.62 | 30.40 | 30.45 | 168,922 | +0.02(+0.06%) |
Mar 21, 2013 | 30.49 | 30.51 | 30.29 | 30.43 | 304,636 | -0.09(-0.28%) |
Mar 20, 2013 | 30.80 | 30.89 | 30.39 | 30.52 | 183,089 | -0.12(-0.40%) |
Mar 19, 2013 | 30.54 | 30.98 | 30.50 | 30.64 | 200,396 | +0.17(+0.57%) |
Mar 18, 2013 | 30.56 | 30.81 | 30.22 | 30.47 | 172,497 | -0.27(-0.88%) |
Mar 15, 2013 | 31.33 | 31.43 | 30.50 | 30.74 | 438,653 | -0.52(-1.67%) |
Mar 14, 2013 | 30.61 | 31.60 | 30.56 | 31.26 | 682,174 | +0.63(+2.07%) |
Mar 13, 2013 | 30.22 | 30.80 | 30.13 | 30.62 | 188,454 | +0.51(+1.70%) |
Mar 12, 2013 | 30.52 | 31.09 | 29.91 | 30.11 | 294,426 | -0.36(-1.20%) |
Mar 11, 2013 | 31.07 | 31.14 | 30.32 | 30.48 | 354,504 | -0.56(-1.79%) |
Mar 08, 2013 | 30.87 | 31.14 | 30.62 | 31.03 | 233,843 | +0.40(+1.30%) |
Mar 07, 2013 | 30.10 | 30.78 | 30.10 | 30.63 | 244,996 | +0.48(+1.58%) |
Mar 06, 2013 | 30.16 | 30.26 | 29.71 | 30.16 | 221,374 | +0.01(+0.03%) |
Mar 05, 2013 | 29.66 | 30.17 | 29.66 | 30.15 | 288,322 | +0.55(+1.85%) |
Mar 04, 2013 | 29.24 | 29.63 | 29.16 | 29.60 | 283,916 | +0.23(+0.80%) |
Mar 01, 2013 | 28.66 | 29.59 | 28.46 | 29.37 | 289,532 | +0.51(+1.77%) |
Feb 28, 2013 | 28.84 | 29.14 | 28.81 | 28.85 | 192,840 | -0.12(-0.42%) |
Feb 27, 2013 | 28.49 | 29.13 | 28.49 | 28.98 | 228,551 | +0.50(+1.77%) |
Feb 26, 2013 | 28.41 | 28.63 | 28.21 | 28.47 | 176,271 | -0.56(-1.94%) |
Feb 22, 2013 | 29.22 | 29.22 | 28.84 | 29.04 | 103,413 | +0.02(+0.06%) |
Feb 21, 2013 | 29.24 | 29.37 | 28.77 | 29.02 | 130,332 | -0.21(-0.71%) |
Feb 20, 2013 | 29.57 | 29.77 | 29.18 | 29.23 | 357,885 | -0.40(-1.35%) |
Feb 19, 2013 | 28.71 | 29.68 | 28.61 | 29.63 | 826,761 | +0.96(+3.36%) |
Feb 15, 2013 | 28.88 | 29.34 | 28.43 | 28.66 | 659,858 | -0.80(-2.71%) |
Feb 14, 2013 | 27.84 | 29.96 | 27.22 | 29.46 | 586,202 | -0.70(-2.33%) |
Feb 13, 2013 | 30.02 | 30.22 | 29.90 | 30.16 | 268,844 | +0.34(+1.13%) |
Feb 12, 2013 | 29.94 | 30.04 | 29.77 | 29.83 | 112,562 | -0.02(-0.06%) |
Feb 11, 2013 | 29.98 | 30.10 | 29.73 | 29.84 | 180,557 | -0.21(-0.69%) |
Feb 08, 2013 | 30.18 | 30.48 | 29.88 | 30.05 | 205,841 | +0.00(+0.00%) |
Feb 07, 2013 | 30.03 | 30.21 | 29.73 | 30.05 | 281,047 | -0.03(-0.09%) |
Feb 06, 2013 | 29.50 | 30.09 | 29.39 | 30.08 | 273,023 | +0.85(+2.91%) |
Feb 04, 2013 | 29.37 | 29.44 | 29.04 | 29.23 | 194,915 | -0.14(-0.47%) |