Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.30 | 30.40 | 30.25 | 30.39 | 6,786 | +0.09(+0.30%) |
Apr 29, 2013 | 29.85 | 30.30 | 29.71 | 30.30 | 11,483 | +0.37(+1.24%) |
Apr 26, 2013 | 30.16 | 30.22 | 29.93 | 29.93 | 7,646 | -0.29(-0.96%) |
Apr 25, 2013 | 29.87 | 30.25 | 29.87 | 30.22 | 14,453 | +1.70(+5.96%) |
Apr 24, 2013 | 28.09 | 28.52 | 28.09 | 28.52 | 17,021 | +0.62(+2.22%) |
Apr 23, 2013 | 27.76 | 27.93 | 27.76 | 27.90 | 3,686 | +0.00(+0.00%) |
Apr 22, 2013 | 28.03 | 28.04 | 27.81 | 27.90 | 10,237 | +0.47(+1.71%) |
Apr 19, 2013 | 27.41 | 27.43 | 27.30 | 27.43 | 4,392 | +0.03(+0.11%) |
Apr 18, 2013 | 27.26 | 27.43 | 27.26 | 27.40 | 9,144 | +0.24(+0.88%) |
Apr 17, 2013 | 27.54 | 27.54 | 27.15 | 27.16 | 5,909 | -0.64(-2.30%) |
Apr 16, 2013 | 27.60 | 27.80 | 27.60 | 27.80 | 5,038 | +0.38(+1.39%) |
Apr 15, 2013 | 27.83 | 27.90 | 27.41 | 27.42 | 11,965 | -0.03(-0.11%) |
Apr 12, 2013 | 27.58 | 27.58 | 27.45 | 27.45 | 12,178 | +0.20(+0.73%) |
Apr 11, 2013 | 27.30 | 27.45 | 27.25 | 27.25 | 6,006 | -0.15(-0.55%) |
Apr 10, 2013 | 27.25 | 27.40 | 27.25 | 27.40 | 6,314 | +0.30(+1.11%) |
Apr 09, 2013 | 26.77 | 27.19 | 26.77 | 27.10 | 4,976 | +0.90(+3.44%) |
Apr 08, 2013 | 26.07 | 26.30 | 26.07 | 26.20 | 2,660 | +0.25(+0.96%) |
Apr 05, 2013 | 25.62 | 25.95 | 25.30 | 25.95 | 10,322 | -0.88(-3.28%) |
Apr 04, 2013 | 26.81 | 26.90 | 26.71 | 26.83 | 35,390 | +0.08(+0.30%) |
Apr 03, 2013 | 26.83 | 26.83 | 26.75 | 26.75 | 2,642 | -0.09(-0.34%) |
Apr 02, 2013 | 26.60 | 26.87 | 26.59 | 26.84 | 23,953 | +0.19(+0.71%) |
Apr 01, 2013 | 26.69 | 26.75 | 26.59 | 26.65 | 17,351 | -0.15(-0.56%) |
Mar 28, 2013 | 26.67 | 26.80 | 26.47 | 26.80 | 15,613 | +0.20(+0.75%) |
Mar 27, 2013 | 26.33 | 26.62 | 26.33 | 26.60 | 10,152 | +0.15(+0.57%) |
Mar 26, 2013 | 26.22 | 26.45 | 26.22 | 26.45 | 12,572 | -0.09(-0.34%) |
Mar 25, 2013 | 26.50 | 26.65 | 26.45 | 26.54 | 29,601 | -0.16(-0.60%) |
Mar 22, 2013 | 26.75 | 26.75 | 26.66 | 26.70 | 6,236 | -0.16(-0.60%) |
Mar 21, 2013 | 26.51 | 26.89 | 26.51 | 26.86 | 31,520 | -0.54(-1.97%) |
Mar 20, 2013 | 27.07 | 27.43 | 27.07 | 27.40 | 148,032 | +0.52(+1.93%) |
Mar 19, 2013 | 26.09 | 27.03 | 26.09 | 26.88 | 211,485 | +0.60(+2.28%) |
Mar 18, 2013 | 26.25 | 26.28 | 26.25 | 26.28 | 1,757 | -0.06(-0.23%) |
Mar 15, 2013 | 26.38 | 26.38 | 26.34 | 26.34 | 1,780 | -0.51(-1.90%) |
Mar 14, 2013 | 26.75 | 26.87 | 26.69 | 26.85 | 7,098 | -0.20(-0.74%) |
Mar 13, 2013 | 26.90 | 27.05 | 26.82 | 27.05 | 7,143 | +0.11(+0.41%) |
Mar 12, 2013 | 27.23 | 27.30 | 26.87 | 26.94 | 25,517 | -0.19(-0.70%) |
Mar 11, 2013 | 27.10 | 27.13 | 27.10 | 27.13 | 3,070 | +0.08(+0.30%) |
Mar 08, 2013 | 27.34 | 27.34 | 26.92 | 27.05 | 45,831 | +0.07(+0.26%) |
Mar 07, 2013 | 26.93 | 26.98 | 26.93 | 26.98 | 1,896 | -0.22(-0.81%) |
Mar 06, 2013 | 27.18 | 27.22 | 27.06 | 27.20 | 3,229 | +0.55(+2.06%) |
Mar 05, 2013 | 26.68 | 26.75 | 26.55 | 26.65 | 1,240 | +0.34(+1.29%) |
Mar 04, 2013 | 26.75 | 26.76 | 26.30 | 26.31 | 12,889 | -0.29(-1.09%) |
Mar 01, 2013 | 26.57 | 26.60 | 26.35 | 26.60 | 2,665 | -0.02(-0.08%) |
Feb 28, 2013 | 26.54 | 26.70 | 26.54 | 26.62 | 17,940 | -0.33(-1.22%) |
Feb 27, 2013 | 26.62 | 26.95 | 26.62 | 26.95 | 6,943 | +0.35(+1.32%) |
Feb 26, 2013 | 26.65 | 26.65 | 26.44 | 26.60 | 14,416 | +0.68(+2.62%) |
Feb 22, 2013 | 25.81 | 25.92 | 25.75 | 25.92 | 17,664 | +0.10(+0.39%) |
Feb 21, 2013 | 25.96 | 25.96 | 25.55 | 25.82 | 4,694 | +0.05(+0.20%) |
Feb 20, 2013 | 26.01 | 26.02 | 25.71 | 25.77 | 8,249 | -0.46(-1.76%) |
Feb 19, 2013 | 26.08 | 26.23 | 26.00 | 26.23 | 13,430 | -0.80(-2.96%) |
Feb 15, 2013 | 27.08 | 27.24 | 27.03 | 27.03 | 23,139 | +0.08(+0.30%) |
Feb 14, 2013 | 26.74 | 26.95 | 26.74 | 26.95 | 8,678 | +0.21(+0.79%) |
Feb 13, 2013 | 26.56 | 26.74 | 26.56 | 26.74 | 14,084 | +0.04(+0.15%) |
Feb 12, 2013 | 26.32 | 26.70 | 26.32 | 26.70 | 3,582 | +0.10(+0.38%) |
Feb 11, 2013 | 26.45 | 26.65 | 26.45 | 26.60 | 6,304 | +0.15(+0.57%) |
Feb 08, 2013 | 26.45 | 26.45 | 26.40 | 26.45 | 6,355 | +1.16(+4.59%) |
Feb 07, 2013 | 25.20 | 25.29 | 25.10 | 25.29 | 5,721 | -0.01(-0.04%) |
Feb 06, 2013 | 25.11 | 25.30 | 25.10 | 25.30 | 3,687 | -1.75(-6.47%) |
Feb 04, 2013 | 27.10 | 27.10 | 27.05 | 27.05 | 5,712 | -0.55(-1.99%) |