Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.38 | 28.65 | 27.94 | 28.65 | 0 | +0.24(+0.84%) |
Apr 29, 2013 | 28.31 | 29.31 | 28.13 | 28.41 | 1,449,797 | +0.13(+0.46%) |
Apr 26, 2013 | 27.01 | 28.35 | 27.01 | 28.28 | 1,790,047 | +1.27(+4.70%) |
Apr 25, 2013 | 26.02 | 27.21 | 25.94 | 27.01 | 0 | +1.18(+4.57%) |
Apr 24, 2013 | 25.64 | 26.58 | 25.50 | 25.83 | 1,739,832 | +0.81(+3.24%) |
Apr 23, 2013 | 24.92 | 25.38 | 24.83 | 25.02 | 747,330 | +0.32(+1.30%) |
Apr 22, 2013 | 25.05 | 25.18 | 24.27 | 24.70 | 670,976 | -0.26(-1.04%) |
Apr 19, 2013 | 24.54 | 25.11 | 24.36 | 24.96 | 699,795 | +0.41(+1.67%) |
Apr 18, 2013 | 25.10 | 25.23 | 24.20 | 24.55 | 959,593 | -0.44(-1.76%) |
Apr 17, 2013 | 25.18 | 25.33 | 24.82 | 24.99 | 776,908 | -0.32(-1.26%) |
Apr 16, 2013 | 25.20 | 25.42 | 25.15 | 25.31 | 642,502 | +0.25(+1.00%) |
Apr 15, 2013 | 25.75 | 25.92 | 24.99 | 25.06 | 744,977 | -0.82(-3.17%) |
Apr 12, 2013 | 26.09 | 26.24 | 25.76 | 25.88 | 697,816 | -0.35(-1.33%) |
Apr 11, 2013 | 25.99 | 26.28 | 25.84 | 26.23 | 850,269 | +0.28(+1.08%) |
Apr 10, 2013 | 25.25 | 26.20 | 25.25 | 25.95 | 794,211 | +0.44(+1.72%) |
Apr 09, 2013 | 25.78 | 25.89 | 25.45 | 25.51 | 1,003,751 | -0.28(-1.09%) |
Apr 08, 2013 | 25.31 | 25.94 | 25.27 | 25.79 | 535,606 | +0.47(+1.86%) |
Apr 05, 2013 | 25.03 | 25.35 | 24.87 | 25.32 | 771,407 | -0.06(-0.24%) |
Apr 04, 2013 | 24.98 | 25.52 | 24.76 | 25.38 | 434,690 | +0.38(+1.52%) |
Apr 03, 2013 | 25.15 | 25.30 | 24.90 | 25.00 | 723,850 | -0.06(-0.24%) |
Apr 02, 2013 | 25.31 | 25.63 | 25.04 | 25.06 | 645,439 | -0.07(-0.28%) |
Apr 01, 2013 | 25.81 | 26.01 | 25.10 | 25.13 | 808,388 | -0.74(-2.86%) |
Mar 28, 2013 | 26.00 | 26.31 | 25.87 | 25.87 | 1,554,809 | -0.06(-0.23%) |
Mar 27, 2013 | 25.48 | 26.10 | 25.28 | 25.93 | 794,438 | +0.25(+0.97%) |
Mar 26, 2013 | 25.84 | 25.85 | 25.50 | 25.68 | 1,027,256 | -0.12(-0.47%) |
Mar 25, 2013 | 25.31 | 25.90 | 25.31 | 25.80 | 1,004,284 | +0.49(+1.94%) |
Mar 22, 2013 | 25.38 | 25.62 | 25.28 | 25.31 | 849,153 | +0.05(+0.20%) |
Mar 21, 2013 | 24.70 | 25.48 | 24.50 | 25.26 | 1,324,322 | +0.47(+1.90%) |
Mar 20, 2013 | 24.51 | 24.91 | 24.46 | 24.79 | 1,496,785 | +0.33(+1.35%) |
Mar 19, 2013 | 24.34 | 24.62 | 24.23 | 24.46 | 1,088,007 | +0.13(+0.53%) |
Mar 18, 2013 | 24.33 | 24.50 | 24.12 | 24.33 | 762,925 | -0.16(-0.65%) |
Mar 15, 2013 | 24.89 | 24.93 | 24.39 | 24.49 | 1,685,348 | -0.34(-1.37%) |
Mar 14, 2013 | 24.30 | 24.94 | 24.27 | 24.83 | 941,095 | +0.52(+2.14%) |
Mar 13, 2013 | 23.50 | 24.79 | 23.29 | 24.31 | 10,965,945 | +1.02(+4.38%) |
Mar 12, 2013 | 22.77 | 23.45 | 22.77 | 23.29 | 1,647,798 | -0.15(-0.64%) |
Mar 11, 2013 | 23.35 | 23.55 | 23.18 | 23.44 | 453,711 | +0.00(+0.00%) |
Mar 08, 2013 | 23.76 | 23.76 | 23.24 | 23.44 | 667,447 | -0.14(-0.59%) |
Mar 07, 2013 | 23.45 | 23.73 | 23.20 | 23.58 | 591,502 | +0.09(+0.38%) |
Mar 06, 2013 | 23.59 | 23.71 | 23.41 | 23.49 | 584,149 | +0.02(+0.09%) |
Mar 05, 2013 | 23.45 | 23.75 | 23.30 | 23.47 | 785,180 | +0.20(+0.86%) |
Mar 04, 2013 | 23.44 | 23.55 | 22.99 | 23.27 | 813,823 | -0.23(-0.98%) |
Mar 01, 2013 | 23.38 | 23.74 | 23.29 | 23.50 | 935,839 | -0.13(-0.55%) |
Feb 28, 2013 | 23.73 | 23.82 | 23.55 | 23.63 | 548,608 | -0.08(-0.34%) |
Feb 27, 2013 | 23.63 | 23.99 | 23.63 | 23.71 | 706,341 | +0.09(+0.38%) |
Feb 26, 2013 | 23.43 | 23.90 | 23.40 | 23.62 | 727,394 | -0.32(-1.34%) |
Feb 22, 2013 | 24.00 | 24.01 | 23.81 | 23.94 | 678,369 | +0.05(+0.21%) |
Feb 21, 2013 | 23.78 | 24.09 | 23.72 | 23.89 | 785,472 | +0.21(+0.89%) |
Feb 20, 2013 | 24.72 | 24.90 | 23.45 | 23.68 | 1,699,495 | -0.86(-3.50%) |
Feb 19, 2013 | 23.76 | 24.76 | 23.76 | 24.54 | 905,830 | +0.34(+1.40%) |
Feb 15, 2013 | 24.40 | 24.45 | 24.16 | 24.20 | 842,212 | -0.18(-0.74%) |
Feb 14, 2013 | 24.43 | 24.71 | 24.30 | 24.38 | 507,082 | -0.07(-0.31%) |
Feb 13, 2013 | 24.63 | 24.77 | 24.43 | 24.45 | 359,783 | -0.12(-0.47%) |
Feb 12, 2013 | 24.72 | 24.92 | 24.52 | 24.57 | 433,374 | -0.09(-0.36%) |
Feb 11, 2013 | 24.07 | 24.71 | 24.00 | 24.66 | 656,326 | +0.65(+2.71%) |
Feb 08, 2013 | 23.79 | 24.07 | 23.75 | 24.01 | 408,713 | +0.31(+1.31%) |
Feb 07, 2013 | 23.68 | 23.92 | 23.57 | 23.70 | 577,545 | +0.00(+0.00%) |
Feb 06, 2013 | 22.86 | 23.82 | 22.55 | 23.70 | 723,164 | -0.25(-1.04%) |
Feb 04, 2013 | 24.10 | 24.41 | 23.69 | 23.95 | 1,045,159 | -0.24(-0.99%) |