Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.01 | 28.20 | 27.90 | 28.17 | 184,469 | +0.30(+1.08%) |
Apr 29, 2013 | 27.49 | 27.96 | 27.49 | 27.87 | 77,844 | +0.65(+2.39%) |
Apr 26, 2013 | 27.23 | 27.22 | 26.97 | 27.22 | 30,538 | +0.13(+0.48%) |
Apr 25, 2013 | 27.09 | 27.26 | 26.94 | 27.09 | 48,119 | -0.22(-0.81%) |
Apr 24, 2013 | 26.75 | 27.35 | 26.74 | 27.31 | 33,593 | +0.70(+2.63%) |
Apr 23, 2013 | 26.75 | 26.82 | 26.52 | 26.61 | 120,795 | +0.91(+3.54%) |
Apr 22, 2013 | 25.62 | 25.73 | 25.34 | 25.70 | 96,680 | +0.27(+1.06%) |
Apr 19, 2013 | 25.42 | 25.70 | 25.35 | 25.43 | 125,833 | +0.43(+1.72%) |
Apr 18, 2013 | 25.09 | 25.29 | 24.50 | 25.00 | 509,841 | -0.10(-0.40%) |
Apr 17, 2013 | 25.55 | 25.56 | 24.85 | 25.10 | 111,129 | -1.45(-5.46%) |
Apr 16, 2013 | 26.69 | 26.73 | 26.40 | 26.55 | 76,536 | +0.65(+2.51%) |
Apr 15, 2013 | 26.52 | 26.62 | 25.87 | 25.90 | 473,658 | -1.08(-4.00%) |
Apr 12, 2013 | 26.75 | 26.99 | 26.64 | 26.98 | 59,102 | -0.54(-1.96%) |
Apr 11, 2013 | 27.47 | 27.87 | 27.40 | 27.52 | 88,432 | +0.41(+1.51%) |
Apr 10, 2013 | 26.77 | 27.37 | 26.77 | 27.11 | 154,186 | +1.14(+4.39%) |
Apr 09, 2013 | 25.85 | 26.15 | 25.60 | 25.97 | 718,723 | +0.27(+1.05%) |
Apr 08, 2013 | 25.63 | 25.77 | 25.49 | 25.70 | 3,695,852 | -0.14(-0.56%) |
Apr 05, 2013 | 25.01 | 25.89 | 25.01 | 25.84 | 158,375 | -0.12(-0.48%) |
Apr 04, 2013 | 25.68 | 26.30 | 25.51 | 25.97 | 847,913 | +0.20(+0.78%) |
Apr 03, 2013 | 26.25 | 26.25 | 25.61 | 25.77 | 38,447 | -0.22(-0.85%) |
Apr 02, 2013 | 25.93 | 26.47 | 25.90 | 25.99 | 76,723 | +0.38(+1.48%) |
Apr 01, 2013 | 25.46 | 25.88 | 25.46 | 25.61 | 75,885 | -0.28(-1.08%) |
Mar 28, 2013 | 25.99 | 26.08 | 25.70 | 25.89 | 162,644 | +0.54(+2.13%) |
Mar 27, 2013 | 25.00 | 25.50 | 24.92 | 25.35 | 173,828 | -0.80(-3.06%) |
Mar 26, 2013 | 25.87 | 26.25 | 25.75 | 26.15 | 96,643 | +0.57(+2.23%) |
Mar 25, 2013 | 26.78 | 26.93 | 25.34 | 25.58 | 158,579 | -1.31(-4.87%) |
Mar 22, 2013 | 27.16 | 27.33 | 26.70 | 26.89 | 223,510 | -0.18(-0.65%) |
Mar 21, 2013 | 27.04 | 27.50 | 26.95 | 27.07 | 1,768,528 | -0.39(-1.44%) |
Mar 20, 2013 | 27.40 | 27.50 | 27.20 | 27.46 | 5,009,568 | +0.96(+3.64%) |
Mar 19, 2013 | 27.33 | 27.35 | 26.11 | 26.50 | 73,030 | -0.90(-3.30%) |
Mar 18, 2013 | 27.40 | 27.90 | 27.22 | 27.40 | 59,236 | -1.22(-4.26%) |
Mar 15, 2013 | 28.82 | 28.93 | 28.54 | 28.62 | 23,831 | -0.28(-0.97%) |
Mar 14, 2013 | 28.82 | 28.90 | 28.66 | 28.90 | 26,876 | +0.44(+1.55%) |
Mar 13, 2013 | 28.58 | 28.58 | 28.28 | 28.46 | 27,344 | -0.15(-0.52%) |
Mar 12, 2013 | 29.12 | 29.30 | 28.55 | 28.61 | 171,858 | -0.40(-1.38%) |
Mar 11, 2013 | 28.98 | 29.07 | 28.70 | 29.01 | 18,807 | -0.02(-0.09%) |
Mar 08, 2013 | 29.05 | 29.15 | 28.65 | 29.04 | 48,576 | +0.70(+2.45%) |
Mar 07, 2013 | 28.26 | 28.47 | 28.00 | 28.34 | 57,875 | +0.24(+0.85%) |
Mar 06, 2013 | 28.58 | 28.58 | 27.90 | 28.10 | 28,555 | -0.41(-1.44%) |
Mar 05, 2013 | 28.50 | 28.65 | 28.39 | 28.51 | 89,972 | +0.57(+2.05%) |
Mar 04, 2013 | 27.42 | 27.96 | 27.29 | 27.94 | 23,131 | +0.24(+0.86%) |
Mar 01, 2013 | 27.29 | 27.73 | 26.99 | 27.70 | 14,568 | -0.40(-1.42%) |
Feb 28, 2013 | 28.00 | 28.45 | 28.00 | 28.10 | 36,015 | -0.50(-1.75%) |
Feb 27, 2013 | 27.60 | 28.74 | 27.60 | 28.60 | 35,172 | +1.21(+4.42%) |
Feb 26, 2013 | 27.68 | 28.00 | 27.00 | 27.39 | 58,884 | +0.24(+0.88%) |
Feb 25, 2013 | 30.21 | 30.28 | 27.15 | 27.15 | 192,737 | -1.91(-6.57%) |
Feb 22, 2013 | 28.68 | 29.06 | 28.48 | 29.06 | 145,847 | +1.01(+3.60%) |
Feb 21, 2013 | 28.24 | 28.40 | 28.00 | 28.05 | 83,292 | -1.31(-4.46%) |
Feb 20, 2013 | 30.02 | 30.05 | 29.25 | 29.36 | 52,694 | -1.14(-3.74%) |
Feb 19, 2013 | 30.45 | 30.56 | 30.34 | 30.50 | 222,729 | -0.19(-0.62%) |
Feb 15, 2013 | 31.41 | 31.43 | 30.55 | 30.69 | 436,841 | -0.78(-2.48%) |
Feb 14, 2013 | 31.42 | 31.61 | 31.25 | 31.47 | 35,567 | +0.64(+2.08%) |
Feb 13, 2013 | 31.00 | 31.00 | 30.68 | 30.83 | 21,124 | -0.12(-0.39%) |
Feb 12, 2013 | 30.63 | 31.01 | 30.63 | 30.95 | 10,790 | +0.99(+3.30%) |
Feb 11, 2013 | 30.09 | 30.09 | 29.73 | 29.96 | 20,176 | +0.07(+0.23%) |
Feb 08, 2013 | 29.75 | 30.00 | 29.75 | 29.89 | 30,273 | +0.77(+2.64%) |
Feb 07, 2013 | 29.97 | 30.10 | 29.10 | 29.12 | 25,314 | -0.88(-2.93%) |
Feb 06, 2013 | 29.75 | 30.15 | 29.67 | 30.00 | 127,360 | -0.32(-1.06%) |
Feb 04, 2013 | 30.85 | 31.00 | 30.10 | 30.32 | 96,209 | -1.86(-5.78%) |