Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.07 | 29.23 | 29.07 | 29.13 | 2,416 | +0.13(+0.45%) |
Apr 29, 2013 | 28.76 | 29.10 | 28.76 | 29.00 | 12,625 | +0.36(+1.27%) |
Apr 26, 2013 | 28.58 | 28.72 | 28.56 | 28.64 | 29,292 | +0.07(+0.26%) |
Apr 25, 2013 | 28.57 | 28.68 | 28.55 | 28.56 | 27,764 | +0.23(+0.80%) |
Apr 24, 2013 | 28.26 | 28.43 | 28.21 | 28.33 | 28,680 | +0.23(+0.81%) |
Apr 23, 2013 | 27.97 | 28.13 | 27.92 | 28.11 | 67,356 | +0.21(+0.77%) |
Apr 22, 2013 | 27.84 | 27.92 | 27.79 | 27.89 | 3,673 | +0.09(+0.31%) |
Apr 19, 2013 | 27.80 | 27.85 | 27.73 | 27.80 | 12,216 | +0.23(+0.83%) |
Apr 18, 2013 | 27.72 | 27.72 | 27.52 | 27.58 | 12,773 | -0.17(-0.60%) |
Apr 17, 2013 | 28.07 | 28.07 | 27.54 | 27.74 | 5,153 | -0.70(-2.44%) |
Apr 16, 2013 | 28.22 | 28.49 | 28.15 | 28.44 | 39,228 | +0.42(+1.51%) |
Apr 15, 2013 | 28.54 | 28.54 | 27.99 | 28.02 | 22,667 | -0.81(-2.80%) |
Apr 12, 2013 | 28.62 | 28.82 | 28.58 | 28.82 | 10,986 | +0.07(+0.23%) |
Apr 11, 2013 | 28.66 | 28.86 | 28.66 | 28.76 | 38,806 | +0.27(+0.96%) |
Apr 10, 2013 | 28.29 | 28.48 | 28.29 | 28.48 | 18,889 | +0.37(+1.31%) |
Apr 09, 2013 | 27.97 | 28.18 | 27.85 | 28.11 | 38,076 | +0.37(+1.35%) |
Apr 08, 2013 | 27.64 | 27.74 | 27.64 | 27.74 | 8,513 | -0.12(-0.43%) |
Apr 05, 2013 | 27.65 | 27.86 | 27.59 | 27.86 | 22,710 | -0.14(-0.50%) |
Apr 04, 2013 | 27.78 | 28.02 | 27.77 | 28.00 | 15,804 | -0.01(-0.03%) |
Apr 03, 2013 | 28.13 | 28.15 | 27.93 | 28.01 | 14,589 | -0.05(-0.19%) |
Apr 02, 2013 | 28.07 | 28.13 | 27.99 | 28.06 | 9,973 | +0.16(+0.58%) |
Apr 01, 2013 | 27.99 | 28.07 | 27.83 | 27.90 | 29,810 | -0.08(-0.29%) |
Mar 28, 2013 | 27.97 | 28.07 | 27.97 | 27.98 | 27,888 | +0.04(+0.13%) |
Mar 27, 2013 | 27.78 | 27.94 | 27.60 | 27.94 | 11,123 | -0.23(-0.82%) |
Mar 26, 2013 | 28.16 | 28.21 | 28.07 | 28.17 | 82,186 | -0.12(-0.41%) |
Mar 25, 2013 | 28.53 | 28.53 | 28.07 | 28.29 | 30,773 | -0.24(-0.84%) |
Mar 22, 2013 | 28.35 | 28.55 | 28.35 | 28.53 | 7,832 | +0.13(+0.46%) |
Mar 21, 2013 | 28.31 | 28.50 | 28.27 | 28.40 | 15,020 | -0.16(-0.57%) |
Mar 20, 2013 | 28.63 | 28.68 | 28.54 | 28.56 | 16,222 | +0.10(+0.36%) |
Mar 19, 2013 | 28.73 | 28.73 | 28.26 | 28.46 | 41,955 | -0.06(-0.23%) |
Mar 18, 2013 | 28.60 | 28.76 | 28.48 | 28.52 | 22,069 | -0.43(-1.49%) |
Mar 15, 2013 | 28.93 | 29.02 | 28.86 | 28.95 | 11,916 | +0.23(+0.79%) |
Mar 14, 2013 | 28.47 | 28.74 | 28.47 | 28.73 | 9,321 | +0.25(+0.88%) |
Mar 13, 2013 | 28.48 | 28.60 | 28.40 | 28.48 | 19,386 | -0.16(-0.57%) |
Mar 12, 2013 | 28.91 | 28.91 | 28.60 | 28.64 | 39,346 | -0.08(-0.28%) |
Mar 11, 2013 | 28.63 | 28.74 | 28.54 | 28.72 | 10,536 | -0.09(-0.33%) |
Mar 08, 2013 | 28.75 | 28.81 | 28.58 | 28.81 | 10,105 | +0.03(+0.09%) |
Mar 07, 2013 | 28.64 | 28.85 | 28.64 | 28.79 | 15,834 | +0.23(+0.82%) |
Mar 06, 2013 | 28.70 | 28.70 | 28.46 | 28.55 | 9,787 | -0.09(-0.30%) |
Mar 05, 2013 | 28.53 | 28.68 | 28.53 | 28.64 | 18,702 | +0.29(+1.01%) |
Mar 04, 2013 | 28.07 | 28.36 | 28.07 | 28.35 | 16,870 | -0.03(-0.09%) |
Mar 01, 2013 | 28.13 | 28.45 | 28.13 | 28.38 | 11,186 | -0.26(-0.91%) |
Feb 28, 2013 | 28.73 | 28.81 | 28.58 | 28.64 | 13,709 | -0.17(-0.58%) |
Feb 27, 2013 | 28.35 | 28.89 | 28.35 | 28.81 | 11,095 | +0.44(+1.53%) |
Feb 26, 2013 | 28.31 | 28.51 | 28.21 | 28.37 | 27,554 | -0.79(-2.71%) |
Feb 22, 2013 | 29.04 | 29.16 | 29.00 | 29.16 | 5,857 | +0.33(+1.14%) |
Feb 21, 2013 | 29.05 | 29.05 | 28.73 | 28.83 | 30,361 | -0.52(-1.78%) |
Feb 20, 2013 | 29.73 | 29.76 | 29.24 | 29.35 | 39,666 | -0.23(-0.79%) |
Feb 19, 2013 | 29.48 | 29.63 | 29.48 | 29.59 | 16,393 | +0.29(+0.98%) |
Feb 15, 2013 | 29.25 | 29.41 | 29.25 | 29.30 | 63,011 | +0.05(+0.18%) |
Feb 14, 2013 | 29.21 | 29.43 | 29.10 | 29.25 | 63,329 | -0.32(-1.09%) |
Feb 13, 2013 | 29.68 | 29.78 | 29.54 | 29.57 | 35,266 | +0.24(+0.82%) |
Feb 12, 2013 | 29.11 | 29.38 | 29.11 | 29.33 | 11,032 | +0.28(+0.97%) |
Feb 11, 2013 | 29.13 | 29.13 | 28.95 | 29.05 | 16,088 | -0.08(-0.28%) |
Feb 08, 2013 | 29.07 | 29.18 | 29.06 | 29.13 | 24,929 | +0.14(+0.49%) |
Feb 07, 2013 | 29.13 | 29.15 | 28.75 | 28.99 | 239,008 | -0.12(-0.42%) |
Feb 06, 2013 | 28.86 | 29.11 | 28.86 | 29.11 | 78,754 | +0.27(+0.93%) |
Feb 04, 2013 | 29.09 | 29.21 | 28.76 | 28.84 | 47,327 | -0.70(-2.35%) |