Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.03 | 27.67 | 26.95 | 27.64 | 852,364 | +0.52(+1.90%) |
Apr 29, 2013 | 27.23 | 27.24 | 27.04 | 27.12 | 680,022 | +0.18(+0.66%) |
Apr 26, 2013 | 27.24 | 27.40 | 26.94 | 26.94 | 940,010 | -0.45(-1.65%) |
Apr 25, 2013 | 27.38 | 27.50 | 27.23 | 27.40 | 495,943 | +0.10(+0.35%) |
Apr 24, 2013 | 27.25 | 27.36 | 27.17 | 27.30 | 532,612 | +0.08(+0.28%) |
Apr 23, 2013 | 27.05 | 27.31 | 26.98 | 27.22 | 922,325 | +0.35(+1.31%) |
Apr 22, 2013 | 26.83 | 26.92 | 26.67 | 26.87 | 657,088 | +0.03(+0.12%) |
Apr 19, 2013 | 26.73 | 26.89 | 26.55 | 26.84 | 796,973 | +0.29(+1.11%) |
Apr 18, 2013 | 26.55 | 26.73 | 26.38 | 26.55 | 1,021,779 | -0.03(-0.10%) |
Apr 17, 2013 | 26.96 | 27.06 | 26.43 | 26.57 | 1,092,758 | -0.66(-2.41%) |
Apr 16, 2013 | 27.13 | 27.25 | 26.97 | 27.23 | 966,932 | +0.47(+1.76%) |
Apr 15, 2013 | 27.39 | 27.53 | 26.74 | 26.76 | 1,311,574 | -1.08(-3.87%) |
Apr 12, 2013 | 27.85 | 27.93 | 27.54 | 27.84 | 873,427 | -0.14(-0.50%) |
Apr 11, 2013 | 28.07 | 28.14 | 27.88 | 27.98 | 610,863 | -0.10(-0.36%) |
Apr 10, 2013 | 28.06 | 28.35 | 27.98 | 28.08 | 432,582 | +0.21(+0.76%) |
Apr 09, 2013 | 27.55 | 27.96 | 27.48 | 27.87 | 779,119 | +0.45(+1.63%) |
Apr 08, 2013 | 27.24 | 27.49 | 27.18 | 27.42 | 957,058 | +0.03(+0.12%) |
Apr 05, 2013 | 26.92 | 27.44 | 26.76 | 27.39 | 1,022,132 | +0.27(+0.99%) |
Apr 04, 2013 | 27.34 | 27.38 | 27.06 | 27.12 | 585,751 | -0.06(-0.21%) |
Apr 03, 2013 | 27.48 | 27.55 | 27.11 | 27.18 | 726,910 | -0.30(-1.09%) |
Apr 02, 2013 | 27.64 | 27.71 | 27.46 | 27.48 | 867,222 | -0.11(-0.39%) |
Apr 01, 2013 | 27.77 | 27.90 | 27.56 | 27.59 | 449,792 | -0.26(-0.92%) |
Mar 28, 2013 | 27.75 | 27.85 | 27.63 | 27.84 | 628,849 | +0.15(+0.53%) |
Mar 27, 2013 | 27.29 | 27.72 | 27.22 | 27.70 | 644,944 | +0.12(+0.44%) |
Mar 26, 2013 | 27.32 | 27.59 | 27.32 | 27.57 | 761,616 | +0.36(+1.34%) |
Mar 25, 2013 | 27.34 | 27.43 | 27.11 | 27.21 | 529,246 | -0.13(-0.49%) |
Mar 22, 2013 | 27.24 | 27.37 | 27.19 | 27.34 | 437,068 | +0.12(+0.45%) |
Mar 21, 2013 | 27.26 | 27.40 | 27.17 | 27.22 | 1,438,125 | -0.17(-0.61%) |
Mar 20, 2013 | 27.42 | 27.47 | 27.27 | 27.39 | 603,241 | +0.07(+0.26%) |
Mar 19, 2013 | 27.54 | 27.60 | 27.18 | 27.32 | 1,019,969 | -0.06(-0.21%) |
Mar 18, 2013 | 27.34 | 27.55 | 27.18 | 27.38 | 729,181 | -0.20(-0.74%) |
Mar 15, 2013 | 27.84 | 28.00 | 27.57 | 27.58 | 857,762 | -0.23(-0.83%) |
Mar 14, 2013 | 27.87 | 28.01 | 27.77 | 27.81 | 777,984 | -0.04(-0.16%) |
Mar 13, 2013 | 28.38 | 28.38 | 27.85 | 27.85 | 924,257 | -0.48(-1.71%) |
Mar 12, 2013 | 28.50 | 28.55 | 28.29 | 28.34 | 492,792 | -0.11(-0.40%) |
Mar 11, 2013 | 28.54 | 28.61 | 28.29 | 28.45 | 829,130 | -0.18(-0.65%) |
Mar 08, 2013 | 28.38 | 28.67 | 28.28 | 28.64 | 781,182 | +0.34(+1.19%) |
Mar 07, 2013 | 28.23 | 28.43 | 28.21 | 28.30 | 1,567,193 | +0.23(+0.82%) |
Mar 06, 2013 | 27.88 | 28.13 | 27.79 | 28.07 | 952,667 | +0.32(+1.15%) |
Mar 05, 2013 | 27.75 | 27.97 | 27.70 | 27.75 | 928,689 | +0.15(+0.53%) |
Mar 04, 2013 | 27.49 | 27.63 | 27.41 | 27.61 | 1,752,873 | -0.08(-0.28%) |
Mar 01, 2013 | 27.44 | 27.69 | 27.39 | 27.68 | 624,972 | +0.03(+0.12%) |
Feb 28, 2013 | 27.64 | 27.84 | 27.61 | 27.65 | 1,950,165 | +0.04(+0.16%) |
Feb 27, 2013 | 27.45 | 27.64 | 27.37 | 27.61 | 1,085,991 | +0.11(+0.42%) |
Feb 26, 2013 | 27.47 | 27.57 | 27.15 | 27.49 | 2,493,587 | +0.11(+0.40%) |
Feb 25, 2013 | 27.87 | 27.98 | 27.38 | 27.38 | 1,396,944 | -0.47(-1.69%) |
Feb 22, 2013 | 27.84 | 27.85 | 27.67 | 27.85 | 847,488 | +0.23(+0.83%) |
Feb 21, 2013 | 27.84 | 27.87 | 27.47 | 27.62 | 1,122,828 | -0.34(-1.23%) |
Feb 20, 2013 | 28.63 | 28.63 | 27.94 | 27.97 | 1,784,832 | -0.61(-2.14%) |
Feb 19, 2013 | 28.56 | 28.66 | 28.45 | 28.58 | 814,502 | +0.14(+0.49%) |
Feb 15, 2013 | 28.35 | 28.47 | 28.33 | 28.44 | 1,274,629 | +0.11(+0.38%) |
Feb 14, 2013 | 28.25 | 28.36 | 28.21 | 28.33 | 1,810,752 | -0.08(-0.29%) |
Feb 13, 2013 | 28.81 | 28.85 | 28.38 | 28.42 | 1,178,797 | -0.29(-1.00%) |
Feb 12, 2013 | 28.70 | 28.79 | 28.59 | 28.70 | 456,571 | +0.04(+0.13%) |
Feb 11, 2013 | 28.65 | 28.71 | 28.56 | 28.66 | 470,943 | -0.05(-0.18%) |
Feb 08, 2013 | 28.73 | 28.76 | 28.59 | 28.72 | 1,423,919 | +0.10(+0.36%) |
Feb 07, 2013 | 28.98 | 28.98 | 28.52 | 28.61 | 1,213,186 | -0.15(-0.51%) |
Feb 06, 2013 | 28.84 | 28.86 | 28.65 | 28.76 | 729,374 | -0.07(-0.24%) |
Feb 04, 2013 | 28.95 | 28.98 | 28.77 | 28.83 | 2,009,951 | -0.41(-1.42%) |