Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.44 | 29.10 | 28.18 | 29.09 | 0 | +0.64(+2.25%) |
Apr 29, 2013 | 28.58 | 28.72 | 28.18 | 28.45 | 452,858 | +0.13(+0.46%) |
Apr 26, 2013 | 28.40 | 28.47 | 28.29 | 28.32 | 399,358 | -0.14(-0.49%) |
Apr 25, 2013 | 28.24 | 29.30 | 27.75 | 28.46 | 1,269,985 | +0.42(+1.50%) |
Apr 24, 2013 | 27.05 | 28.85 | 26.30 | 28.04 | 2,299,454 | +3.38(+13.71%) |
Apr 23, 2013 | 24.65 | 25.04 | 24.38 | 24.66 | 490,651 | +0.26(+1.07%) |
Apr 22, 2013 | 24.36 | 24.49 | 23.87 | 24.40 | 183,817 | +0.06(+0.25%) |
Apr 19, 2013 | 24.10 | 24.38 | 23.86 | 24.34 | 192,156 | +0.29(+1.21%) |
Apr 18, 2013 | 24.67 | 24.70 | 23.76 | 24.05 | 285,619 | -0.49(-2.00%) |
Apr 17, 2013 | 25.04 | 25.04 | 23.95 | 24.54 | 308,683 | -0.74(-2.93%) |
Apr 16, 2013 | 24.97 | 25.32 | 24.46 | 25.28 | 315,938 | +0.73(+2.97%) |
Apr 15, 2013 | 25.38 | 25.38 | 24.36 | 24.55 | 382,899 | -0.97(-3.80%) |
Apr 12, 2013 | 25.44 | 25.54 | 24.93 | 25.52 | 173,836 | -0.04(-0.16%) |
Apr 11, 2013 | 25.69 | 25.93 | 25.38 | 25.56 | 199,555 | -0.14(-0.54%) |
Apr 10, 2013 | 24.95 | 25.74 | 24.95 | 25.70 | 167,494 | +0.88(+3.55%) |
Apr 09, 2013 | 25.45 | 25.64 | 24.81 | 24.82 | 327,895 | -0.44(-1.74%) |
Apr 08, 2013 | 25.48 | 25.48 | 24.45 | 25.26 | 445,072 | -0.14(-0.55%) |
Apr 05, 2013 | 24.81 | 25.46 | 24.72 | 25.40 | 169,540 | +0.09(+0.36%) |
Apr 04, 2013 | 24.78 | 25.35 | 24.47 | 25.31 | 263,263 | +0.45(+1.81%) |
Apr 03, 2013 | 25.67 | 25.77 | 24.66 | 24.86 | 305,162 | -0.96(-3.72%) |
Apr 02, 2013 | 25.52 | 26.36 | 25.42 | 25.82 | 495,330 | +0.51(+2.02%) |
Apr 01, 2013 | 25.70 | 25.70 | 25.04 | 25.31 | 431,822 | -0.35(-1.36%) |
Mar 28, 2013 | 25.48 | 25.76 | 25.22 | 25.66 | 315,650 | +0.22(+0.86%) |
Mar 27, 2013 | 25.00 | 25.47 | 24.83 | 25.44 | 307,461 | +0.30(+1.19%) |
Mar 26, 2013 | 24.96 | 25.17 | 24.80 | 25.14 | 325,455 | +0.23(+0.92%) |
Mar 25, 2013 | 24.47 | 24.98 | 24.47 | 24.91 | 432,698 | +0.28(+1.14%) |
Mar 22, 2013 | 24.87 | 24.91 | 24.30 | 24.63 | 322,863 | -0.17(-0.69%) |
Mar 21, 2013 | 24.50 | 24.82 | 24.20 | 24.80 | 319,168 | +0.08(+0.32%) |
Mar 20, 2013 | 24.58 | 24.85 | 24.46 | 24.72 | 245,539 | +0.19(+0.77%) |
Mar 19, 2013 | 24.39 | 24.69 | 23.96 | 24.53 | 287,082 | +0.29(+1.20%) |
Mar 18, 2013 | 24.30 | 24.43 | 23.88 | 24.24 | 169,657 | -0.20(-0.82%) |
Mar 15, 2013 | 24.43 | 24.55 | 24.26 | 24.44 | 304,253 | +0.04(+0.16%) |
Mar 14, 2013 | 24.22 | 24.41 | 23.94 | 24.40 | 264,378 | +0.32(+1.33%) |
Mar 13, 2013 | 23.75 | 24.35 | 23.67 | 24.08 | 443,899 | +0.15(+0.63%) |
Mar 12, 2013 | 25.10 | 25.20 | 23.61 | 23.93 | 1,324,661 | +1.18(+5.19%) |
Mar 11, 2013 | 22.83 | 22.91 | 22.52 | 22.75 | 178,853 | -0.11(-0.48%) |
Mar 08, 2013 | 22.76 | 22.95 | 22.50 | 22.86 | 231,953 | +0.09(+0.40%) |
Mar 07, 2013 | 22.49 | 22.90 | 22.24 | 22.77 | 282,439 | +0.37(+1.65%) |
Mar 06, 2013 | 22.55 | 22.66 | 22.06 | 22.40 | 314,563 | -0.11(-0.49%) |
Mar 05, 2013 | 22.08 | 22.75 | 22.05 | 22.51 | 306,337 | +0.74(+3.40%) |
Mar 04, 2013 | 21.68 | 21.89 | 21.22 | 21.77 | 513,963 | -0.05(-0.23%) |
Mar 01, 2013 | 21.32 | 21.87 | 21.13 | 21.82 | 552,342 | +0.38(+1.77%) |
Feb 28, 2013 | 21.22 | 21.52 | 21.16 | 21.44 | 711,236 | +0.28(+1.32%) |
Feb 27, 2013 | 20.79 | 21.38 | 20.75 | 21.16 | 298,216 | +0.42(+2.03%) |
Feb 26, 2013 | 20.59 | 20.96 | 20.26 | 20.74 | 535,818 | +0.04(+0.19%) |
Feb 22, 2013 | 20.44 | 21.36 | 20.44 | 20.70 | 303,831 | +0.37(+1.82%) |
Feb 21, 2013 | 20.83 | 20.99 | 19.95 | 20.33 | 322,855 | -0.58(-2.77%) |
Feb 20, 2013 | 21.78 | 21.89 | 20.90 | 20.91 | 205,817 | -0.80(-3.68%) |
Feb 19, 2013 | 21.40 | 21.78 | 21.16 | 21.71 | 258,451 | +0.40(+1.88%) |
Feb 15, 2013 | 22.12 | 22.12 | 21.18 | 21.31 | 328,133 | -0.68(-3.09%) |
Feb 14, 2013 | 21.45 | 22.05 | 21.35 | 21.99 | 287,127 | +0.51(+2.37%) |
Feb 13, 2013 | 21.40 | 21.63 | 21.16 | 21.48 | 228,983 | +0.07(+0.33%) |
Feb 12, 2013 | 20.84 | 21.60 | 20.79 | 21.41 | 511,195 | +0.63(+3.03%) |
Feb 11, 2013 | 20.61 | 20.83 | 20.38 | 20.78 | 420,668 | +0.11(+0.53%) |
Feb 08, 2013 | 20.84 | 20.98 | 20.28 | 20.67 | 590,219 | +0.05(+0.24%) |
Feb 07, 2013 | 21.45 | 22.50 | 19.91 | 20.62 | 1,630,804 | -3.20(-13.43%) |
Feb 06, 2013 | 22.97 | 23.89 | 22.97 | 23.82 | 672,392 | +0.55(+2.36%) |
Feb 04, 2013 | 23.01 | 23.32 | 23.01 | 23.27 | 420,004 | +0.14(+0.61%) |