Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.89 | 27.28 | 26.83 | 27.05 | 1,000,469 | +0.05(+0.18%) |
Apr 29, 2013 | 27.46 | 27.46 | 26.73 | 27.00 | 748,078 | -0.37(-1.35%) |
Apr 26, 2013 | 27.68 | 27.67 | 26.98 | 27.37 | 629,704 | -0.30(-1.08%) |
Apr 25, 2013 | 27.94 | 28.18 | 27.40 | 27.67 | 791,849 | +0.01(+0.03%) |
Apr 24, 2013 | 28.37 | 28.37 | 27.62 | 27.66 | 734,749 | -0.67(-2.38%) |
Apr 23, 2013 | 28.01 | 28.59 | 28.01 | 28.34 | 524,955 | +0.52(+1.86%) |
Apr 22, 2013 | 27.68 | 27.98 | 27.13 | 27.82 | 625,652 | +0.18(+0.64%) |
Apr 19, 2013 | 27.02 | 27.76 | 26.85 | 27.64 | 650,610 | +0.68(+2.53%) |
Apr 18, 2013 | 27.74 | 27.85 | 26.71 | 26.96 | 1,011,360 | -0.74(-2.69%) |
Apr 17, 2013 | 28.89 | 28.97 | 27.38 | 27.71 | 884,324 | -1.39(-4.78%) |
Apr 16, 2013 | 28.82 | 29.12 | 28.65 | 29.10 | 333,057 | +0.51(+1.79%) |
Apr 15, 2013 | 29.32 | 29.55 | 28.39 | 28.59 | 644,631 | -1.06(-3.57%) |
Apr 12, 2013 | 29.83 | 29.90 | 29.56 | 29.64 | 270,730 | -0.26(-0.88%) |
Apr 11, 2013 | 29.54 | 30.10 | 29.43 | 29.90 | 271,628 | +0.31(+1.03%) |
Apr 10, 2013 | 29.12 | 29.64 | 28.95 | 29.60 | 556,483 | +0.55(+1.90%) |
Apr 09, 2013 | 29.76 | 29.76 | 29.01 | 29.05 | 733,624 | -0.74(-2.48%) |
Apr 08, 2013 | 28.34 | 29.89 | 28.32 | 29.78 | 1,287,578 | +1.57(+5.56%) |
Apr 05, 2013 | 28.25 | 28.45 | 28.10 | 28.22 | 636,443 | -0.50(-1.73%) |
Apr 04, 2013 | 28.32 | 28.80 | 28.29 | 28.71 | 272,049 | +0.33(+1.17%) |
Apr 03, 2013 | 28.93 | 29.13 | 28.27 | 28.38 | 437,749 | -0.57(-1.96%) |
Apr 02, 2013 | 29.34 | 29.51 | 28.90 | 28.95 | 308,009 | -0.29(-0.99%) |
Apr 01, 2013 | 29.39 | 29.51 | 29.01 | 29.24 | 423,539 | -0.13(-0.43%) |
Mar 28, 2013 | 29.13 | 29.68 | 29.05 | 29.37 | 550,908 | +0.34(+1.17%) |
Mar 27, 2013 | 29.19 | 29.27 | 28.81 | 29.03 | 582,715 | -0.33(-1.14%) |
Mar 26, 2013 | 29.59 | 29.72 | 29.15 | 29.36 | 539,902 | -0.03(-0.10%) |
Mar 25, 2013 | 29.52 | 29.88 | 29.35 | 29.39 | 482,930 | -0.12(-0.41%) |
Mar 22, 2013 | 29.92 | 29.98 | 29.41 | 29.51 | 600,558 | -0.40(-1.35%) |
Mar 21, 2013 | 29.78 | 30.15 | 29.63 | 29.91 | 692,666 | -0.01(-0.02%) |
Mar 20, 2013 | 29.08 | 30.00 | 29.07 | 29.92 | 570,200 | +0.97(+3.36%) |
Mar 19, 2013 | 28.73 | 29.10 | 28.71 | 28.95 | 448,513 | +0.22(+0.77%) |
Mar 18, 2013 | 28.21 | 28.94 | 28.21 | 28.73 | 581,171 | +0.22(+0.77%) |
Mar 15, 2013 | 28.33 | 28.51 | 28.22 | 28.51 | 1,168,999 | +0.12(+0.42%) |
Mar 14, 2013 | 28.37 | 28.41 | 28.28 | 28.39 | 815,890 | +0.01(+0.05%) |
Mar 13, 2013 | 28.51 | 28.57 | 28.25 | 28.37 | 796,909 | -0.06(-0.22%) |
Mar 12, 2013 | 28.28 | 28.54 | 28.28 | 28.44 | 458,513 | -0.02(-0.07%) |
Mar 11, 2013 | 28.37 | 28.57 | 28.23 | 28.46 | 479,075 | -0.06(-0.22%) |
Mar 08, 2013 | 28.55 | 28.62 | 28.44 | 28.52 | 605,534 | +0.10(+0.35%) |
Mar 07, 2013 | 28.36 | 28.53 | 28.24 | 28.42 | 355,150 | +0.05(+0.17%) |
Mar 06, 2013 | 28.56 | 28.81 | 28.34 | 28.37 | 322,160 | -0.17(-0.60%) |
Mar 05, 2013 | 28.29 | 28.68 | 28.17 | 28.54 | 590,727 | +0.43(+1.54%) |
Mar 04, 2013 | 27.99 | 28.29 | 27.80 | 28.11 | 860,870 | -0.01(-0.05%) |
Mar 01, 2013 | 27.90 | 28.22 | 27.64 | 28.12 | 680,239 | -0.02(-0.08%) |
Feb 28, 2013 | 28.23 | 28.64 | 28.07 | 28.15 | 556,229 | -0.01(-0.05%) |
Feb 27, 2013 | 27.85 | 28.36 | 27.83 | 28.16 | 262,360 | +0.24(+0.86%) |
Feb 26, 2013 | 27.64 | 28.01 | 27.54 | 27.92 | 420,139 | +0.47(+1.71%) |
Feb 25, 2013 | 28.17 | 28.20 | 27.43 | 27.45 | 313,856 | -0.68(-2.42%) |
Feb 22, 2013 | 27.76 | 28.19 | 27.71 | 28.13 | 335,225 | +0.55(+2.01%) |
Feb 21, 2013 | 27.54 | 27.96 | 27.40 | 27.58 | 442,903 | +0.06(+0.21%) |
Feb 20, 2013 | 28.23 | 28.25 | 27.49 | 27.52 | 551,095 | -0.81(-2.85%) |
Feb 19, 2013 | 27.12 | 28.33 | 27.02 | 28.33 | 845,743 | +0.86(+3.12%) |
Feb 15, 2013 | 27.18 | 28.10 | 27.17 | 27.47 | 578,549 | +0.33(+1.23%) |
Feb 14, 2013 | 26.90 | 27.17 | 26.49 | 27.14 | 477,209 | +0.09(+0.34%) |
Feb 13, 2013 | 26.71 | 27.05 | 26.46 | 27.05 | 447,051 | +0.40(+1.49%) |
Feb 12, 2013 | 26.33 | 26.79 | 26.33 | 26.65 | 339,864 | +0.30(+1.12%) |
Feb 11, 2013 | 26.47 | 26.56 | 26.11 | 26.35 | 307,372 | -0.23(-0.85%) |
Feb 08, 2013 | 26.18 | 26.71 | 26.14 | 26.58 | 376,402 | +0.41(+1.56%) |
Feb 07, 2013 | 26.24 | 26.35 | 25.94 | 26.17 | 277,184 | -0.06(-0.24%) |
Feb 06, 2013 | 25.97 | 26.24 | 25.75 | 26.23 | 596,659 | +0.27(+1.06%) |
Feb 04, 2013 | 25.97 | 26.06 | 25.70 | 25.96 | 397,626 | -0.21(-0.81%) |