Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.51 | 27.93 | 27.25 | 27.83 | 1,636,681 | +0.38(+1.39%) |
Apr 29, 2013 | 27.18 | 27.52 | 27.06 | 27.45 | 859,643 | +0.42(+1.57%) |
Apr 26, 2013 | 26.86 | 27.16 | 26.93 | 27.02 | 815,746 | +0.10(+0.36%) |
Apr 25, 2013 | 26.97 | 26.99 | 26.81 | 26.93 | 821,597 | +0.12(+0.43%) |
Apr 24, 2013 | 26.72 | 26.84 | 26.49 | 26.81 | 1,217,515 | +0.16(+0.60%) |
Apr 23, 2013 | 26.82 | 26.87 | 26.59 | 26.65 | 1,173,815 | -0.03(-0.13%) |
Apr 22, 2013 | 26.90 | 26.91 | 26.66 | 26.69 | 882,853 | -0.10(-0.38%) |
Apr 19, 2013 | 26.67 | 26.81 | 26.58 | 26.79 | 1,046,260 | +0.05(+0.20%) |
Apr 18, 2013 | 26.96 | 26.99 | 26.64 | 26.73 | 799,410 | -0.03(-0.13%) |
Apr 17, 2013 | 27.07 | 27.16 | 26.70 | 26.77 | 1,081,698 | -0.51(-1.86%) |
Apr 16, 2013 | 27.01 | 27.31 | 26.84 | 27.28 | 812,743 | +0.50(+1.86%) |
Apr 15, 2013 | 27.30 | 27.40 | 26.76 | 26.78 | 945,713 | -0.72(-2.63%) |
Apr 12, 2013 | 27.57 | 27.71 | 27.40 | 27.50 | 609,705 | -0.15(-0.56%) |
Apr 11, 2013 | 27.93 | 27.96 | 27.59 | 27.66 | 698,024 | -0.12(-0.42%) |
Apr 10, 2013 | 27.45 | 27.92 | 27.37 | 27.77 | 1,026,491 | +0.52(+1.90%) |
Apr 09, 2013 | 27.23 | 27.49 | 27.10 | 27.26 | 857,298 | +0.16(+0.59%) |
Apr 08, 2013 | 27.00 | 27.10 | 26.73 | 27.10 | 1,011,559 | +0.07(+0.27%) |
Apr 05, 2013 | 27.04 | 27.16 | 26.67 | 27.02 | 1,322,629 | -0.50(-1.81%) |
Apr 04, 2013 | 27.64 | 27.67 | 27.29 | 27.52 | 1,068,654 | -0.10(-0.37%) |
Apr 03, 2013 | 28.14 | 28.16 | 27.55 | 27.62 | 978,440 | -0.49(-1.75%) |
Apr 02, 2013 | 28.10 | 28.16 | 28.01 | 28.12 | 588,507 | +0.11(+0.40%) |
Apr 01, 2013 | 28.06 | 28.16 | 27.94 | 28.00 | 613,644 | -0.13(-0.46%) |
Mar 28, 2013 | 27.90 | 28.16 | 27.67 | 28.14 | 1,544,775 | +0.50(+1.81%) |
Mar 27, 2013 | 27.73 | 27.73 | 27.48 | 27.63 | 882,825 | -0.08(-0.29%) |
Mar 26, 2013 | 27.74 | 27.81 | 27.64 | 27.71 | 881,683 | +0.18(+0.64%) |
Mar 25, 2013 | 27.68 | 27.73 | 27.43 | 27.54 | 876,018 | +0.04(+0.15%) |
Mar 22, 2013 | 27.32 | 27.65 | 27.29 | 27.50 | 778,193 | +0.21(+0.78%) |
Mar 21, 2013 | 27.46 | 27.47 | 27.15 | 27.28 | 938,956 | -0.18(-0.65%) |
Mar 20, 2013 | 27.61 | 27.63 | 27.25 | 27.46 | 1,282,422 | -0.01(-0.05%) |
Mar 19, 2013 | 27.61 | 27.69 | 27.41 | 27.48 | 1,067,337 | -0.18(-0.67%) |
Mar 18, 2013 | 27.78 | 27.83 | 27.65 | 27.66 | 824,921 | -0.33(-1.18%) |
Mar 15, 2013 | 27.88 | 28.05 | 27.76 | 27.99 | 1,371,594 | +0.15(+0.54%) |
Mar 14, 2013 | 27.69 | 27.87 | 27.43 | 27.84 | 1,214,271 | +0.18(+0.65%) |
Mar 13, 2013 | 27.97 | 27.99 | 27.44 | 27.66 | 1,650,385 | -0.31(-1.12%) |
Mar 12, 2013 | 27.96 | 28.09 | 27.81 | 27.97 | 3,443,096 | +0.05(+0.17%) |
Mar 11, 2013 | 27.91 | 28.00 | 27.84 | 27.93 | 754,769 | +0.01(+0.03%) |
Mar 08, 2013 | 28.10 | 28.15 | 27.68 | 27.92 | 756,911 | +0.00(+0.00%) |
Mar 07, 2013 | 28.11 | 28.13 | 27.82 | 27.92 | 820,354 | -0.10(-0.35%) |
Mar 06, 2013 | 28.32 | 28.43 | 27.97 | 28.02 | 1,371,482 | -0.20(-0.70%) |
Mar 05, 2013 | 28.31 | 28.49 | 28.19 | 28.22 | 998,128 | +0.20(+0.71%) |
Mar 04, 2013 | 28.12 | 28.18 | 27.86 | 28.02 | 858,175 | -0.14(-0.49%) |
Mar 01, 2013 | 28.10 | 28.26 | 27.96 | 28.15 | 757,152 | +0.04(+0.13%) |
Feb 28, 2013 | 28.04 | 28.19 | 27.84 | 28.12 | 1,308,666 | +0.10(+0.35%) |
Feb 27, 2013 | 27.79 | 28.02 | 27.63 | 28.02 | 719,261 | +0.12(+0.42%) |
Feb 26, 2013 | 27.76 | 27.94 | 27.61 | 27.90 | 767,094 | +0.20(+0.73%) |
Feb 25, 2013 | 28.00 | 28.18 | 27.68 | 27.70 | 767,538 | -0.27(-0.96%) |
Feb 22, 2013 | 27.68 | 28.00 | 27.61 | 27.96 | 585,572 | +0.15(+0.54%) |
Feb 21, 2013 | 27.81 | 27.97 | 27.63 | 27.81 | 946,042 | -0.06(-0.20%) |
Feb 20, 2013 | 27.61 | 27.96 | 27.58 | 27.87 | 1,319,882 | +0.21(+0.75%) |
Feb 19, 2013 | 27.47 | 27.69 | 27.44 | 27.66 | 519,642 | +0.16(+0.59%) |
Feb 15, 2013 | 27.61 | 27.68 | 27.47 | 27.50 | 584,204 | -0.26(-0.92%) |
Feb 14, 2013 | 27.73 | 27.78 | 27.57 | 27.76 | 560,820 | -0.01(-0.05%) |
Feb 13, 2013 | 27.70 | 27.79 | 27.65 | 27.77 | 392,058 | +0.15(+0.53%) |
Feb 12, 2013 | 27.69 | 27.82 | 27.61 | 27.62 | 655,524 | -0.09(-0.31%) |
Feb 11, 2013 | 27.68 | 27.76 | 27.59 | 27.71 | 477,027 | -0.09(-0.34%) |
Feb 08, 2013 | 27.77 | 27.96 | 27.74 | 27.80 | 479,479 | -0.06(-0.20%) |
Feb 07, 2013 | 27.96 | 28.05 | 27.76 | 27.86 | 489,303 | -0.10(-0.37%) |
Feb 06, 2013 | 27.77 | 28.08 | 27.77 | 27.96 | 686,307 | +0.20(+0.73%) |
Feb 04, 2013 | 27.84 | 27.90 | 27.66 | 27.76 | 645,182 | -0.18(-0.64%) |