Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.13 | 30.57 | 30.07 | 30.36 | 273,413 | +0.24(+0.81%) |
Apr 29, 2013 | 29.59 | 30.15 | 29.36 | 30.11 | 205,818 | +0.68(+2.31%) |
Apr 26, 2013 | 29.52 | 29.54 | 29.35 | 29.43 | 173,443 | -0.11(-0.36%) |
Apr 25, 2013 | 29.61 | 29.72 | 29.47 | 29.54 | 543,566 | +0.08(+0.27%) |
Apr 24, 2013 | 28.98 | 29.53 | 28.86 | 29.46 | 306,115 | +0.48(+1.65%) |
Apr 23, 2013 | 28.73 | 29.00 | 28.71 | 28.98 | 329,448 | +0.28(+0.99%) |
Apr 22, 2013 | 28.67 | 28.73 | 28.22 | 28.69 | 220,286 | +0.02(+0.06%) |
Apr 19, 2013 | 27.84 | 28.73 | 27.72 | 28.68 | 445,331 | +1.17(+4.24%) |
Apr 18, 2013 | 27.20 | 27.54 | 26.97 | 27.51 | 335,949 | +0.38(+1.40%) |
Apr 17, 2013 | 26.51 | 27.23 | 26.42 | 27.13 | 407,475 | +0.46(+1.73%) |
Apr 16, 2013 | 26.81 | 26.97 | 26.57 | 26.67 | 267,974 | +0.01(+0.03%) |
Apr 15, 2013 | 27.30 | 27.37 | 26.61 | 26.66 | 449,515 | -0.79(-2.89%) |
Apr 12, 2013 | 27.39 | 27.61 | 27.39 | 27.45 | 242,623 | -0.05(-0.18%) |
Apr 11, 2013 | 27.70 | 27.80 | 27.50 | 27.50 | 193,139 | -0.03(-0.12%) |
Apr 10, 2013 | 27.24 | 27.60 | 27.20 | 27.54 | 269,828 | +0.37(+1.37%) |
Apr 09, 2013 | 27.55 | 27.58 | 27.16 | 27.16 | 306,568 | -0.36(-1.30%) |
Apr 08, 2013 | 26.98 | 27.52 | 26.85 | 27.52 | 334,254 | +0.61(+2.26%) |
Apr 05, 2013 | 26.38 | 26.93 | 26.38 | 26.91 | 191,000 | +0.22(+0.82%) |
Apr 04, 2013 | 26.56 | 26.69 | 26.31 | 26.69 | 290,144 | +0.14(+0.52%) |
Apr 03, 2013 | 26.75 | 26.90 | 26.56 | 26.56 | 325,914 | -0.21(-0.79%) |
Apr 02, 2013 | 26.94 | 27.04 | 26.67 | 26.77 | 241,789 | -0.14(-0.51%) |
Apr 01, 2013 | 27.29 | 27.30 | 26.73 | 26.90 | 251,428 | -0.36(-1.34%) |
Mar 28, 2013 | 27.09 | 27.32 | 26.95 | 27.27 | 257,241 | +0.24(+0.90%) |
Mar 27, 2013 | 26.93 | 27.10 | 26.81 | 27.03 | 237,829 | -0.01(-0.03%) |
Mar 26, 2013 | 26.86 | 27.09 | 26.79 | 27.03 | 416,751 | +0.26(+0.97%) |
Mar 25, 2013 | 27.10 | 27.14 | 26.51 | 26.77 | 388,191 | -0.31(-1.14%) |
Mar 22, 2013 | 27.09 | 27.19 | 27.03 | 27.08 | 203,283 | -0.01(-0.03%) |
Mar 21, 2013 | 27.24 | 27.45 | 27.06 | 27.09 | 220,352 | -0.26(-0.95%) |
Mar 20, 2013 | 27.40 | 27.50 | 27.29 | 27.35 | 126,704 | +0.00(+0.00%) |
Mar 19, 2013 | 27.45 | 27.50 | 27.25 | 27.35 | 258,643 | +0.01(+0.03%) |
Mar 18, 2013 | 27.25 | 27.49 | 27.24 | 27.34 | 190,362 | -0.09(-0.32%) |
Mar 15, 2013 | 27.45 | 27.54 | 27.32 | 27.43 | 387,897 | +0.04(+0.15%) |
Mar 14, 2013 | 27.37 | 27.58 | 27.35 | 27.39 | 209,074 | +0.02(+0.06%) |
Mar 13, 2013 | 27.24 | 27.42 | 27.12 | 27.37 | 133,637 | +0.11(+0.39%) |
Mar 12, 2013 | 27.26 | 27.33 | 27.16 | 27.27 | 297,095 | +0.02(+0.09%) |
Mar 11, 2013 | 27.19 | 27.25 | 27.11 | 27.24 | 146,335 | +0.03(+0.12%) |
Mar 08, 2013 | 27.49 | 27.49 | 27.16 | 27.21 | 208,449 | -0.12(-0.44%) |
Mar 07, 2013 | 27.26 | 27.40 | 27.20 | 27.33 | 187,503 | +0.06(+0.21%) |
Mar 06, 2013 | 27.33 | 27.36 | 27.21 | 27.28 | 167,205 | -0.02(-0.09%) |
Mar 05, 2013 | 27.12 | 27.42 | 27.08 | 27.30 | 235,444 | +0.22(+0.80%) |
Mar 04, 2013 | 26.95 | 27.12 | 26.87 | 27.08 | 206,753 | +0.02(+0.06%) |
Mar 01, 2013 | 26.65 | 27.08 | 26.53 | 27.07 | 241,629 | +0.24(+0.90%) |
Feb 28, 2013 | 26.96 | 26.99 | 26.82 | 26.83 | 165,652 | +0.04(+0.15%) |
Feb 27, 2013 | 26.54 | 26.91 | 26.48 | 26.79 | 146,688 | +0.29(+1.09%) |
Feb 26, 2013 | 26.54 | 26.72 | 26.36 | 26.50 | 217,169 | +0.06(+0.24%) |
Feb 25, 2013 | 26.68 | 26.92 | 26.38 | 26.43 | 270,501 | -0.23(-0.84%) |
Feb 22, 2013 | 26.74 | 26.86 | 26.59 | 26.66 | 246,479 | +0.05(+0.18%) |
Feb 21, 2013 | 26.82 | 27.03 | 26.49 | 26.61 | 406,220 | -0.18(-0.66%) |
Feb 20, 2013 | 26.88 | 26.99 | 26.71 | 26.79 | 305,338 | -0.14(-0.54%) |
Feb 19, 2013 | 26.88 | 27.18 | 26.83 | 26.93 | 326,399 | -0.06(-0.21%) |
Feb 15, 2013 | 27.10 | 27.21 | 26.83 | 26.99 | 271,539 | +0.02(+0.09%) |
Feb 14, 2013 | 27.13 | 27.25 | 26.95 | 26.96 | 158,584 | -0.22(-0.80%) |
Feb 13, 2013 | 27.03 | 27.24 | 26.99 | 27.18 | 254,117 | +0.15(+0.57%) |
Feb 12, 2013 | 27.12 | 27.20 | 27.01 | 27.03 | 266,903 | -0.11(-0.42%) |
Feb 11, 2013 | 27.24 | 27.24 | 27.11 | 27.14 | 93,065 | -0.05(-0.18%) |
Feb 08, 2013 | 27.25 | 27.30 | 27.17 | 27.19 | 64,692 | -0.02(-0.06%) |
Feb 07, 2013 | 27.18 | 27.32 | 27.00 | 27.20 | 83,202 | +0.00(+0.00%) |
Feb 06, 2013 | 27.04 | 27.24 | 26.91 | 27.20 | 68,323 | +0.06(+0.24%) |
Feb 04, 2013 | 27.13 | 27.21 | 27.04 | 27.14 | 151,271 | -0.14(-0.53%) |