Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.30 | 28.66 | 28.10 | 28.66 | 51,806 | +0.42(+1.50%) |
Apr 29, 2013 | 28.30 | 28.32 | 27.98 | 28.24 | 37,457 | +0.14(+0.50%) |
Apr 26, 2013 | 28.22 | 28.34 | 27.98 | 28.10 | 53,783 | -0.12(-0.44%) |
Apr 25, 2013 | 27.94 | 28.25 | 27.94 | 28.22 | 45,821 | +0.41(+1.49%) |
Apr 24, 2013 | 28.09 | 28.29 | 27.61 | 27.81 | 58,205 | -0.26(-0.92%) |
Apr 23, 2013 | 27.66 | 28.08 | 27.47 | 28.07 | 74,877 | +0.61(+2.23%) |
Apr 22, 2013 | 27.54 | 27.59 | 26.93 | 27.45 | 43,077 | +0.16(+0.57%) |
Apr 19, 2013 | 26.86 | 27.38 | 26.67 | 27.30 | 39,955 | +0.47(+1.76%) |
Apr 18, 2013 | 26.35 | 26.83 | 26.31 | 26.83 | 45,520 | +0.59(+2.23%) |
Apr 17, 2013 | 26.56 | 26.82 | 25.92 | 26.24 | 39,410 | -0.43(-1.61%) |
Apr 16, 2013 | 26.28 | 26.80 | 26.20 | 26.67 | 57,108 | +0.63(+2.43%) |
Apr 15, 2013 | 27.18 | 27.18 | 25.95 | 26.04 | 58,746 | -1.21(-4.44%) |
Apr 12, 2013 | 27.08 | 27.32 | 26.89 | 27.25 | 51,814 | +0.28(+1.04%) |
Apr 11, 2013 | 27.00 | 27.16 | 26.83 | 26.97 | 27,855 | -0.14(-0.52%) |
Apr 10, 2013 | 26.63 | 27.20 | 26.45 | 27.11 | 36,509 | +0.58(+2.19%) |
Apr 09, 2013 | 26.84 | 26.93 | 26.49 | 26.53 | 38,883 | -0.36(-1.34%) |
Apr 08, 2013 | 27.01 | 27.01 | 26.62 | 26.89 | 35,325 | +0.04(+0.14%) |
Apr 05, 2013 | 26.36 | 27.02 | 26.36 | 26.85 | 68,591 | +0.08(+0.28%) |
Apr 04, 2013 | 26.65 | 26.82 | 26.47 | 26.77 | 69,843 | +0.21(+0.81%) |
Apr 03, 2013 | 26.50 | 26.77 | 26.04 | 26.56 | 85,464 | +0.12(+0.45%) |
Apr 02, 2013 | 26.32 | 26.74 | 26.22 | 26.44 | 31,016 | +0.34(+1.32%) |
Apr 01, 2013 | 26.38 | 26.47 | 25.97 | 26.10 | 28,594 | -0.25(-0.96%) |
Mar 28, 2013 | 26.45 | 26.50 | 26.26 | 26.35 | 47,556 | +0.06(+0.25%) |
Mar 27, 2013 | 26.36 | 26.45 | 26.21 | 26.28 | 46,856 | -0.26(-0.99%) |
Mar 26, 2013 | 26.44 | 26.56 | 26.29 | 26.55 | 47,523 | +0.22(+0.84%) |
Mar 25, 2013 | 26.45 | 26.63 | 26.14 | 26.33 | 54,565 | -0.12(-0.47%) |
Mar 22, 2013 | 26.81 | 26.81 | 26.31 | 26.45 | 39,242 | -0.19(-0.73%) |
Mar 21, 2013 | 26.54 | 26.71 | 26.52 | 26.64 | 26,302 | -0.09(-0.34%) |
Mar 20, 2013 | 26.65 | 26.81 | 26.53 | 26.73 | 26,423 | +0.19(+0.73%) |
Mar 19, 2013 | 26.80 | 26.83 | 26.40 | 26.54 | 41,262 | -0.16(-0.58%) |
Mar 18, 2013 | 26.53 | 26.86 | 26.53 | 26.70 | 37,221 | +0.00(+0.01%) |
Mar 15, 2013 | 26.53 | 26.71 | 26.34 | 26.69 | 88,774 | +0.18(+0.66%) |
Mar 14, 2013 | 26.46 | 26.66 | 26.34 | 26.52 | 47,922 | +0.03(+0.12%) |
Mar 13, 2013 | 26.76 | 26.84 | 26.28 | 26.49 | 61,522 | -0.34(-1.27%) |
Mar 12, 2013 | 26.28 | 26.87 | 26.28 | 26.83 | 69,498 | +0.42(+1.60%) |
Mar 11, 2013 | 26.16 | 26.45 | 26.16 | 26.41 | 47,635 | +0.09(+0.32%) |
Mar 08, 2013 | 26.07 | 26.41 | 25.95 | 26.32 | 36,042 | +0.36(+1.38%) |
Mar 07, 2013 | 25.77 | 25.97 | 25.59 | 25.96 | 30,323 | +0.12(+0.47%) |
Mar 06, 2013 | 25.86 | 25.96 | 25.56 | 25.84 | 40,172 | -0.04(-0.14%) |
Mar 05, 2013 | 25.74 | 25.96 | 25.69 | 25.88 | 44,899 | +0.06(+0.25%) |
Mar 04, 2013 | 25.77 | 25.94 | 25.54 | 25.81 | 42,422 | -0.06(-0.23%) |
Mar 01, 2013 | 25.37 | 25.89 | 25.11 | 25.87 | 98,225 | +0.26(+1.02%) |
Feb 28, 2013 | 25.29 | 25.86 | 25.13 | 25.61 | 74,274 | +0.28(+1.09%) |
Feb 27, 2013 | 25.02 | 25.63 | 25.02 | 25.33 | 30,227 | +0.27(+1.08%) |
Feb 26, 2013 | 25.07 | 25.39 | 24.95 | 25.06 | 124,353 | +0.12(+0.47%) |
Feb 25, 2013 | 25.47 | 25.55 | 24.91 | 24.95 | 93,627 | -0.48(-1.89%) |
Feb 22, 2013 | 25.39 | 25.54 | 25.10 | 25.43 | 48,009 | +0.05(+0.21%) |
Feb 21, 2013 | 25.08 | 25.51 | 25.04 | 25.37 | 48,041 | +0.33(+1.30%) |
Feb 20, 2013 | 25.56 | 25.65 | 25.03 | 25.05 | 70,942 | -0.54(-2.13%) |
Feb 19, 2013 | 25.39 | 25.89 | 25.22 | 25.59 | 65,535 | +0.37(+1.46%) |
Feb 15, 2013 | 25.40 | 25.49 | 25.10 | 25.22 | 51,823 | -0.07(-0.30%) |
Feb 14, 2013 | 25.46 | 25.65 | 25.30 | 25.30 | 31,360 | -0.21(-0.82%) |
Feb 13, 2013 | 25.59 | 25.60 | 25.34 | 25.51 | 20,166 | +0.05(+0.21%) |
Feb 12, 2013 | 25.32 | 25.60 | 25.32 | 25.45 | 19,842 | -0.04(-0.17%) |
Feb 11, 2013 | 25.08 | 25.61 | 25.07 | 25.49 | 37,811 | +0.41(+1.64%) |
Feb 08, 2013 | 25.11 | 25.28 | 25.06 | 25.08 | 19,727 | -0.07(-0.30%) |
Feb 07, 2013 | 25.29 | 25.45 | 25.03 | 25.16 | 18,634 | -0.22(-0.86%) |
Feb 06, 2013 | 25.44 | 25.49 | 25.10 | 25.38 | 24,601 | +0.03(+0.13%) |
Feb 04, 2013 | 25.45 | 25.61 | 25.28 | 25.35 | 39,442 | -0.21(-0.81%) |