Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.77 | 27.33 | 26.42 | 27.27 | 1,981,191 | +0.42(+1.56%) |
Apr 29, 2013 | 26.66 | 26.95 | 26.50 | 26.85 | 1,632,062 | +0.31(+1.17%) |
Apr 26, 2013 | 26.61 | 26.72 | 26.40 | 26.54 | 1,368,427 | -0.18(-0.67%) |
Apr 25, 2013 | 26.77 | 26.96 | 26.68 | 26.72 | 804,386 | +0.10(+0.38%) |
Apr 24, 2013 | 26.67 | 26.91 | 26.40 | 26.62 | 1,143,371 | -0.04(-0.15%) |
Apr 23, 2013 | 26.41 | 26.82 | 26.21 | 26.66 | 935,651 | +0.45(+1.72%) |
Apr 22, 2013 | 26.18 | 26.36 | 25.68 | 26.21 | 2,133,471 | +0.02(+0.08%) |
Apr 19, 2013 | 26.34 | 26.36 | 25.64 | 26.19 | 1,272,716 | -0.06(-0.23%) |
Apr 18, 2013 | 26.87 | 27.15 | 26.06 | 26.25 | 1,510,114 | -0.63(-2.34%) |
Apr 17, 2013 | 27.04 | 27.43 | 26.54 | 26.88 | 1,672,588 | -0.30(-1.10%) |
Apr 16, 2013 | 27.38 | 27.52 | 27.06 | 27.18 | 1,356,462 | +0.02(+0.07%) |
Apr 15, 2013 | 28.00 | 28.02 | 27.12 | 27.16 | 1,411,839 | -1.04(-3.69%) |
Apr 12, 2013 | 28.21 | 28.28 | 27.79 | 28.20 | 1,296,418 | -0.13(-0.46%) |
Apr 11, 2013 | 28.07 | 28.38 | 27.93 | 28.33 | 1,658,366 | +0.53(+1.91%) |
Apr 10, 2013 | 27.19 | 27.93 | 27.19 | 27.80 | 1,153,161 | +0.75(+2.77%) |
Apr 09, 2013 | 27.23 | 27.25 | 26.99 | 27.05 | 1,327,469 | +0.01(+0.04%) |
Apr 08, 2013 | 26.42 | 27.06 | 26.37 | 27.04 | 1,226,827 | +0.66(+2.50%) |
Apr 05, 2013 | 26.24 | 26.44 | 25.95 | 26.38 | 1,270,875 | -0.19(-0.72%) |
Apr 04, 2013 | 26.49 | 26.64 | 26.32 | 26.57 | 788,478 | +0.12(+0.45%) |
Apr 03, 2013 | 26.85 | 26.92 | 26.34 | 26.45 | 1,111,580 | -0.43(-1.60%) |
Apr 02, 2013 | 27.32 | 27.32 | 26.74 | 26.88 | 1,586,050 | -0.22(-0.81%) |
Apr 01, 2013 | 27.55 | 27.60 | 27.03 | 27.10 | 913,207 | -0.46(-1.67%) |
Mar 28, 2013 | 26.91 | 27.60 | 26.87 | 27.56 | 1,217,293 | +0.69(+2.57%) |
Mar 27, 2013 | 26.68 | 26.91 | 26.50 | 26.87 | 735,621 | -0.02(-0.07%) |
Mar 26, 2013 | 26.84 | 26.92 | 26.67 | 26.89 | 1,664,280 | +0.20(+0.75%) |
Mar 25, 2013 | 27.06 | 27.09 | 26.65 | 26.69 | 1,214,036 | -0.22(-0.82%) |
Mar 22, 2013 | 27.00 | 27.10 | 26.65 | 26.91 | 1,306,829 | +0.08(+0.30%) |
Mar 21, 2013 | 27.16 | 27.35 | 26.80 | 26.83 | 1,570,045 | -0.56(-2.04%) |
Mar 20, 2013 | 27.15 | 27.42 | 26.97 | 27.39 | 1,013,546 | +0.29(+1.07%) |
Mar 19, 2013 | 27.31 | 27.34 | 26.88 | 27.10 | 1,215,077 | -0.19(-0.70%) |
Mar 18, 2013 | 26.95 | 27.42 | 26.73 | 27.29 | 814,571 | +0.02(+0.07%) |
Mar 15, 2013 | 27.53 | 27.53 | 27.14 | 27.27 | 1,625,894 | -0.26(-0.94%) |
Mar 14, 2013 | 27.34 | 27.75 | 27.28 | 27.53 | 1,295,151 | +0.26(+0.95%) |
Mar 13, 2013 | 27.52 | 27.55 | 27.24 | 27.27 | 1,260,141 | -0.27(-0.98%) |
Mar 12, 2013 | 27.63 | 27.70 | 27.11 | 27.54 | 1,670,728 | -0.14(-0.51%) |
Mar 11, 2013 | 27.38 | 27.68 | 27.23 | 27.68 | 918,710 | +0.28(+1.02%) |
Mar 08, 2013 | 27.50 | 27.50 | 27.20 | 27.40 | 1,404,074 | +0.07(+0.26%) |
Mar 07, 2013 | 27.40 | 27.47 | 27.25 | 27.33 | 1,867,354 | -0.02(-0.07%) |
Mar 06, 2013 | 27.36 | 27.61 | 27.27 | 27.35 | 1,076,377 | +0.08(+0.29%) |
Mar 05, 2013 | 27.18 | 27.53 | 27.15 | 27.27 | 4,417,557 | +0.18(+0.66%) |
Mar 04, 2013 | 27.30 | 27.48 | 26.93 | 27.09 | 1,482,713 | -0.33(-1.20%) |
Mar 01, 2013 | 27.42 | 27.65 | 27.00 | 27.42 | 1,719,247 | -0.16(-0.58%) |
Feb 28, 2013 | 27.39 | 27.76 | 27.36 | 27.58 | 1,277,825 | +0.15(+0.55%) |
Feb 27, 2013 | 26.91 | 27.61 | 26.91 | 27.43 | 909,804 | +0.48(+1.78%) |
Feb 26, 2013 | 26.95 | 27.17 | 26.73 | 26.95 | 926,325 | +0.15(+0.56%) |
Feb 25, 2013 | 27.72 | 27.79 | 26.80 | 26.80 | 1,199,927 | -0.84(-3.04%) |
Feb 22, 2013 | 27.47 | 27.79 | 27.45 | 27.64 | 921,376 | +0.26(+0.95%) |
Feb 21, 2013 | 27.70 | 27.94 | 27.09 | 27.38 | 2,446,636 | -0.68(-2.42%) |
Feb 20, 2013 | 28.97 | 29.02 | 28.02 | 28.06 | 2,212,565 | -0.84(-2.91%) |
Feb 19, 2013 | 28.73 | 29.12 | 28.63 | 28.90 | 1,880,934 | +0.15(+0.52%) |
Feb 15, 2013 | 28.73 | 28.90 | 28.63 | 28.75 | 701,027 | +0.02(+0.07%) |
Feb 14, 2013 | 28.50 | 28.74 | 28.42 | 28.73 | 1,084,021 | +0.02(+0.07%) |
Feb 13, 2013 | 28.49 | 28.82 | 28.36 | 28.71 | 1,261,297 | +0.18(+0.63%) |
Feb 12, 2013 | 28.69 | 28.96 | 28.40 | 28.53 | 2,183,832 | -0.45(-1.55%) |
Feb 11, 2013 | 29.07 | 29.20 | 28.80 | 28.98 | 1,380,731 | -0.20(-0.69%) |
Feb 08, 2013 | 28.96 | 29.76 | 28.50 | 29.18 | 4,335,982 | +1.22(+4.36%) |
Feb 07, 2013 | 28.26 | 28.32 | 27.72 | 27.96 | 2,802,830 | +0.14(+0.50%) |
Feb 06, 2013 | 27.88 | 28.00 | 27.73 | 27.82 | 1,547,215 | -0.03(-0.11%) |
Feb 04, 2013 | 27.75 | 28.21 | 27.68 | 27.85 | 1,435,421 | -0.16(-0.57%) |