Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.43 | 27.81 | 27.30 | 27.41 | 1,975,343 | -0.08(-0.30%) |
Apr 29, 2013 | 27.91 | 27.93 | 27.30 | 27.49 | 800,465 | -0.28(-1.00%) |
Apr 26, 2013 | 28.14 | 28.05 | 27.62 | 27.77 | 622,644 | -0.29(-1.02%) |
Apr 25, 2013 | 27.81 | 28.45 | 27.79 | 28.05 | 598,952 | +0.38(+1.39%) |
Apr 24, 2013 | 27.65 | 27.88 | 27.47 | 27.67 | 355,673 | -0.01(-0.03%) |
Apr 23, 2013 | 27.65 | 27.97 | 27.47 | 27.68 | 340,434 | +0.12(+0.44%) |
Apr 22, 2013 | 27.53 | 27.64 | 27.28 | 27.56 | 479,293 | +0.08(+0.30%) |
Apr 19, 2013 | 27.08 | 27.48 | 26.93 | 27.47 | 543,544 | +0.48(+1.78%) |
Apr 18, 2013 | 27.16 | 27.35 | 26.86 | 26.99 | 1,175,595 | -0.19(-0.69%) |
Apr 17, 2013 | 26.41 | 27.24 | 26.41 | 27.18 | 1,224,206 | +0.65(+2.44%) |
Apr 16, 2013 | 26.31 | 26.53 | 25.99 | 26.53 | 653,015 | +0.33(+1.26%) |
Apr 15, 2013 | 26.97 | 26.97 | 26.09 | 26.20 | 726,767 | -0.94(-3.47%) |
Apr 12, 2013 | 26.89 | 27.35 | 26.89 | 27.14 | 512,690 | +0.11(+0.39%) |
Apr 11, 2013 | 26.61 | 27.16 | 26.53 | 27.04 | 590,187 | +0.45(+1.70%) |
Apr 10, 2013 | 26.16 | 27.09 | 26.16 | 26.59 | 780,287 | +0.02(+0.06%) |
Apr 09, 2013 | 26.81 | 26.96 | 26.53 | 26.57 | 818,735 | -0.23(-0.87%) |
Apr 08, 2013 | 26.68 | 26.81 | 26.16 | 26.80 | 535,354 | +0.18(+0.68%) |
Apr 05, 2013 | 26.23 | 26.68 | 26.19 | 26.62 | 1,058,865 | +0.02(+0.08%) |
Apr 04, 2013 | 25.67 | 26.68 | 25.61 | 26.60 | 1,050,745 | +0.96(+3.76%) |
Apr 03, 2013 | 25.90 | 26.14 | 25.40 | 25.64 | 1,480,114 | -0.19(-0.73%) |
Apr 02, 2013 | 25.89 | 26.06 | 25.75 | 25.83 | 818,037 | +0.02(+0.06%) |
Apr 01, 2013 | 26.48 | 26.76 | 25.74 | 25.81 | 1,038,414 | -0.73(-2.75%) |
Mar 28, 2013 | 26.87 | 26.89 | 26.39 | 26.54 | 769,931 | -0.31(-1.15%) |
Mar 27, 2013 | 26.47 | 26.95 | 26.26 | 26.85 | 805,402 | +0.23(+0.85%) |
Mar 26, 2013 | 26.95 | 26.95 | 26.25 | 26.62 | 765,412 | -0.27(-1.01%) |
Mar 25, 2013 | 27.02 | 27.42 | 26.80 | 26.89 | 846,400 | +0.10(+0.36%) |
Mar 22, 2013 | 26.74 | 26.87 | 26.58 | 26.80 | 762,513 | +0.08(+0.31%) |
Mar 21, 2013 | 26.79 | 26.79 | 26.35 | 26.71 | 526,987 | -0.15(-0.56%) |
Mar 20, 2013 | 26.49 | 26.94 | 26.37 | 26.86 | 898,273 | +0.56(+2.12%) |
Mar 19, 2013 | 26.49 | 26.58 | 26.04 | 26.31 | 1,047,021 | -0.18(-0.68%) |
Mar 18, 2013 | 26.47 | 26.79 | 26.46 | 26.49 | 971,921 | -0.35(-1.32%) |
Mar 15, 2013 | 27.05 | 27.08 | 26.76 | 26.84 | 1,018,664 | -0.18(-0.67%) |
Mar 14, 2013 | 27.04 | 27.12 | 26.97 | 27.02 | 663,397 | -0.02(-0.08%) |
Mar 13, 2013 | 26.92 | 27.19 | 26.91 | 27.04 | 758,260 | +0.14(+0.50%) |
Mar 12, 2013 | 26.90 | 27.02 | 26.64 | 26.91 | 788,571 | -0.08(-0.31%) |
Mar 11, 2013 | 26.94 | 27.16 | 26.85 | 26.99 | 1,041,304 | +0.00(+0.00%) |
Mar 08, 2013 | 26.76 | 27.07 | 26.59 | 26.99 | 1,823,869 | +0.28(+1.04%) |
Mar 07, 2013 | 26.87 | 26.98 | 26.16 | 26.71 | 2,065,040 | -0.35(-1.31%) |
Mar 06, 2013 | 27.36 | 27.64 | 26.38 | 27.07 | 5,762,127 | +1.57(+6.14%) |
Mar 05, 2013 | 24.92 | 25.80 | 24.68 | 25.50 | 2,692,846 | +0.83(+3.35%) |
Mar 04, 2013 | 24.89 | 24.94 | 24.52 | 24.67 | 2,727,133 | -0.23(-0.94%) |
Mar 01, 2013 | 24.92 | 25.06 | 24.60 | 24.91 | 1,650,190 | -0.15(-0.60%) |
Feb 28, 2013 | 24.87 | 25.31 | 24.77 | 25.06 | 1,535,305 | +0.11(+0.45%) |
Feb 27, 2013 | 24.63 | 25.10 | 24.63 | 24.95 | 949,622 | +0.41(+1.66%) |
Feb 26, 2013 | 24.73 | 25.13 | 24.40 | 24.54 | 1,257,030 | -0.02(-0.09%) |
Feb 25, 2013 | 25.37 | 25.52 | 24.54 | 24.56 | 1,081,948 | -0.59(-2.33%) |
Feb 22, 2013 | 25.45 | 25.61 | 25.02 | 25.15 | 1,334,341 | -0.15(-0.59%) |
Feb 21, 2013 | 25.28 | 26.07 | 25.22 | 25.30 | 1,440,945 | -0.01(-0.03%) |
Feb 20, 2013 | 25.93 | 26.01 | 25.30 | 25.31 | 1,447,788 | -0.53(-2.07%) |
Feb 19, 2013 | 25.59 | 25.89 | 25.20 | 25.84 | 1,690,616 | +0.37(+1.45%) |
Feb 15, 2013 | 26.11 | 26.12 | 25.36 | 25.47 | 2,745,427 | -0.68(-2.62%) |
Feb 14, 2013 | 25.23 | 26.28 | 25.06 | 26.16 | 3,896,465 | +0.95(+3.76%) |
Feb 13, 2013 | 25.04 | 25.59 | 24.98 | 25.21 | 22,882,934 | +0.19(+0.75%) |
Feb 12, 2013 | 24.98 | 25.06 | 24.82 | 25.02 | 1,255,731 | +0.01(+0.03%) |
Feb 11, 2013 | 24.82 | 25.14 | 24.72 | 25.01 | 1,327,832 | +0.30(+1.22%) |
Feb 08, 2013 | 24.57 | 24.82 | 24.34 | 24.71 | 1,479,758 | -0.04(-0.15%) |
Feb 07, 2013 | 24.86 | 25.00 | 24.50 | 24.75 | 792,612 | -0.09(-0.36%) |
Feb 06, 2013 | 24.51 | 25.01 | 24.46 | 24.84 | 1,195,041 | +0.38(+1.57%) |
Feb 04, 2013 | 24.17 | 24.55 | 24.13 | 24.46 | 2,610,430 | +0.12(+0.49%) |