Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.52 | 28.02 | 27.13 | 27.40 | 0 | -0.03(-0.10%) |
Apr 29, 2013 | 27.71 | 27.91 | 27.03 | 27.43 | 2,645,871 | -0.20(-0.72%) |
Apr 26, 2013 | 26.71 | 28.17 | 26.73 | 27.63 | 3,145,469 | +0.90(+3.38%) |
Apr 25, 2013 | 26.50 | 26.81 | 26.46 | 26.73 | 1,878,280 | +0.41(+1.55%) |
Apr 24, 2013 | 26.97 | 27.08 | 26.24 | 26.32 | 2,238,363 | -0.61(-2.26%) |
Apr 23, 2013 | 26.81 | 27.20 | 26.37 | 26.93 | 1,904,823 | +0.37(+1.40%) |
Apr 22, 2013 | 26.62 | 26.94 | 26.09 | 26.56 | 1,625,576 | -0.05(-0.18%) |
Apr 19, 2013 | 25.84 | 26.83 | 25.18 | 26.60 | 1,657,173 | +1.02(+3.97%) |
Apr 18, 2013 | 26.28 | 26.38 | 25.41 | 25.59 | 2,037,778 | -0.60(-2.29%) |
Apr 17, 2013 | 26.42 | 26.52 | 25.61 | 26.18 | 2,092,410 | -0.45(-1.68%) |
Apr 16, 2013 | 26.48 | 26.90 | 26.48 | 26.63 | 1,858,303 | +0.52(+2.00%) |
Apr 15, 2013 | 27.35 | 27.40 | 25.92 | 26.11 | 2,739,083 | -1.47(-5.34%) |
Apr 12, 2013 | 27.47 | 27.83 | 27.15 | 27.58 | 1,569,075 | +0.02(+0.07%) |
Apr 11, 2013 | 27.68 | 28.25 | 27.51 | 27.56 | 1,874,476 | -0.11(-0.41%) |
Apr 10, 2013 | 26.54 | 27.71 | 26.45 | 27.68 | 1,939,785 | +1.31(+4.97%) |
Apr 09, 2013 | 26.68 | 26.95 | 26.30 | 26.37 | 1,367,862 | -0.17(-0.64%) |
Apr 08, 2013 | 25.62 | 26.57 | 25.60 | 26.54 | 1,255,702 | +0.62(+2.38%) |
Apr 05, 2013 | 25.61 | 25.94 | 24.46 | 25.92 | 2,124,238 | +0.05(+0.18%) |
Apr 04, 2013 | 25.83 | 25.91 | 25.18 | 25.87 | 1,721,900 | +0.07(+0.26%) |
Apr 03, 2013 | 26.78 | 26.91 | 25.35 | 25.80 | 1,828,031 | -0.98(-3.65%) |
Apr 02, 2013 | 26.56 | 28.06 | 26.56 | 26.78 | 2,906,463 | +0.58(+2.21%) |
Apr 01, 2013 | 26.45 | 26.80 | 25.86 | 26.20 | 1,771,737 | -0.24(-0.90%) |
Mar 28, 2013 | 26.45 | 27.04 | 26.15 | 26.44 | 1,842,577 | +0.06(+0.22%) |
Mar 27, 2013 | 25.74 | 26.50 | 25.49 | 26.38 | 1,383,389 | +0.54(+2.10%) |
Mar 26, 2013 | 25.71 | 25.94 | 25.43 | 25.84 | 1,641,858 | +0.42(+1.64%) |
Mar 25, 2013 | 26.25 | 26.60 | 25.00 | 25.42 | 2,172,321 | -0.53(-2.05%) |
Mar 22, 2013 | 25.52 | 25.97 | 25.38 | 25.96 | 1,686,559 | +0.33(+1.30%) |
Mar 21, 2013 | 25.96 | 26.19 | 25.31 | 25.62 | 1,573,193 | -0.52(-2.00%) |
Mar 20, 2013 | 26.22 | 26.36 | 25.62 | 26.15 | 1,799,611 | +0.22(+0.84%) |
Mar 19, 2013 | 26.57 | 26.99 | 25.47 | 25.93 | 2,216,225 | -0.70(-2.64%) |
Mar 18, 2013 | 26.13 | 26.66 | 25.73 | 26.63 | 2,622,185 | -0.07(-0.25%) |
Mar 15, 2013 | 26.37 | 26.83 | 25.99 | 26.70 | 3,345,746 | +0.20(+0.75%) |
Mar 14, 2013 | 26.48 | 27.02 | 25.92 | 26.50 | 3,441,470 | +0.11(+0.43%) |
Mar 13, 2013 | 25.09 | 26.52 | 25.09 | 26.38 | 3,305,178 | +1.24(+4.91%) |
Mar 12, 2013 | 24.85 | 25.17 | 24.70 | 25.15 | 2,794,498 | +0.34(+1.38%) |
Mar 11, 2013 | 24.51 | 24.88 | 24.22 | 24.81 | 2,021,807 | +0.29(+1.16%) |
Mar 08, 2013 | 24.47 | 24.66 | 23.90 | 24.52 | 1,460,738 | +0.35(+1.45%) |
Mar 07, 2013 | 24.24 | 24.40 | 23.87 | 24.17 | 1,917,812 | -0.02(-0.08%) |
Mar 06, 2013 | 24.36 | 24.56 | 23.56 | 24.19 | 2,557,697 | +0.01(+0.04%) |
Mar 05, 2013 | 22.90 | 24.80 | 22.90 | 24.18 | 3,887,928 | +1.43(+6.26%) |
Mar 04, 2013 | 22.36 | 22.77 | 22.24 | 22.76 | 1,927,289 | +0.39(+1.74%) |
Mar 01, 2013 | 22.03 | 22.76 | 22.02 | 22.37 | 2,451,544 | +0.16(+0.73%) |
Feb 28, 2013 | 22.07 | 22.55 | 22.04 | 22.20 | 1,353,319 | +0.02(+0.09%) |
Feb 27, 2013 | 21.87 | 22.42 | 21.75 | 22.18 | 1,354,578 | +0.35(+1.61%) |
Feb 26, 2013 | 22.09 | 22.47 | 21.27 | 21.83 | 2,236,327 | -0.63(-2.79%) |
Feb 22, 2013 | 21.64 | 22.48 | 21.57 | 22.46 | 1,985,337 | +1.02(+4.74%) |
Feb 21, 2013 | 21.93 | 22.05 | 20.97 | 21.44 | 2,310,485 | -0.52(-2.38%) |
Feb 20, 2013 | 23.38 | 23.40 | 21.82 | 21.97 | 2,392,409 | -1.33(-5.73%) |
Feb 19, 2013 | 22.82 | 23.32 | 22.75 | 23.30 | 1,678,193 | +0.65(+2.87%) |
Feb 15, 2013 | 22.88 | 23.21 | 22.63 | 22.65 | 2,040,527 | -0.44(-1.89%) |
Feb 14, 2013 | 21.09 | 23.66 | 20.90 | 23.09 | 4,209,701 | +1.18(+5.38%) |
Feb 13, 2013 | 22.04 | 22.39 | 21.72 | 21.91 | 1,908,510 | -0.17(-0.77%) |
Feb 12, 2013 | 21.71 | 22.18 | 21.38 | 22.08 | 1,234,179 | +0.38(+1.75%) |
Feb 11, 2013 | 21.72 | 21.78 | 21.32 | 21.70 | 760,159 | -0.02(-0.09%) |
Feb 08, 2013 | 21.71 | 21.90 | 21.48 | 21.72 | 830,648 | +0.02(+0.09%) |
Feb 07, 2013 | 21.68 | 21.91 | 21.49 | 21.70 | 1,426,776 | +0.01(+0.04%) |
Feb 06, 2013 | 21.39 | 21.69 | 21.24 | 21.69 | 1,408,727 | +0.62(+2.93%) |
Feb 04, 2013 | 21.29 | 21.48 | 20.84 | 21.07 | 1,041,184 | -0.45(-2.07%) |