Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.13 | 23.33 | 21.52 | 21.93 | 1,379,116 | -1.30(-5.58%) |
Apr 29, 2013 | 23.03 | 23.39 | 22.85 | 23.22 | 767,305 | +0.38(+1.67%) |
Apr 26, 2013 | 22.35 | 23.07 | 22.15 | 22.84 | 479,449 | -0.23(-1.00%) |
Apr 25, 2013 | 22.94 | 23.48 | 22.71 | 23.07 | 946,757 | +0.24(+1.07%) |
Apr 24, 2013 | 22.57 | 22.93 | 22.57 | 22.83 | 841,064 | +0.22(+0.96%) |
Apr 23, 2013 | 22.54 | 22.99 | 21.97 | 22.61 | 820,270 | +0.05(+0.22%) |
Apr 22, 2013 | 21.60 | 22.79 | 21.33 | 22.56 | 850,268 | +0.99(+4.61%) |
Apr 19, 2013 | 21.09 | 21.67 | 20.69 | 21.57 | 880,007 | +0.61(+2.92%) |
Apr 18, 2013 | 21.39 | 21.47 | 20.52 | 20.95 | 1,702,925 | -0.22(-1.05%) |
Apr 17, 2013 | 22.35 | 22.36 | 20.83 | 21.18 | 1,855,828 | -1.32(-5.86%) |
Apr 16, 2013 | 22.17 | 22.99 | 22.00 | 22.49 | 1,198,518 | +0.60(+2.76%) |
Apr 15, 2013 | 22.50 | 22.54 | 21.64 | 21.89 | 1,283,157 | -0.72(-3.18%) |
Apr 12, 2013 | 23.11 | 23.11 | 22.47 | 22.61 | 1,334,832 | -0.61(-2.64%) |
Apr 11, 2013 | 24.85 | 25.00 | 23.19 | 23.22 | 2,218,100 | -1.56(-6.28%) |
Apr 10, 2013 | 24.56 | 24.93 | 24.18 | 24.78 | 1,151,294 | +0.29(+1.18%) |
Apr 09, 2013 | 24.01 | 25.08 | 24.01 | 24.49 | 1,009,980 | +0.38(+1.58%) |
Apr 08, 2013 | 24.60 | 25.27 | 23.60 | 24.11 | 2,844,964 | -0.39(-1.59%) |
Apr 05, 2013 | 24.19 | 24.60 | 23.42 | 24.50 | 1,396,632 | -0.01(-0.06%) |
Apr 04, 2013 | 24.21 | 24.96 | 23.83 | 24.51 | 2,051,319 | +0.53(+2.19%) |
Apr 03, 2013 | 25.30 | 25.53 | 23.80 | 23.99 | 4,082,659 | -2.10(-8.06%) |
Apr 02, 2013 | 26.71 | 26.97 | 25.96 | 26.09 | 1,257,862 | -0.49(-1.84%) |
Apr 01, 2013 | 27.00 | 28.08 | 26.49 | 26.58 | 1,300,318 | -0.19(-0.70%) |
Mar 28, 2013 | 27.30 | 27.30 | 26.66 | 26.76 | 2,257,451 | -0.31(-1.14%) |
Mar 27, 2013 | 27.81 | 27.86 | 26.84 | 27.07 | 1,558,425 | -0.96(-3.42%) |
Mar 26, 2013 | 28.67 | 28.77 | 27.60 | 28.03 | 951,823 | -0.39(-1.37%) |
Mar 25, 2013 | 29.46 | 29.68 | 28.31 | 28.42 | 916,637 | -0.94(-3.19%) |
Mar 22, 2013 | 29.06 | 29.49 | 29.05 | 29.36 | 466,186 | +0.41(+1.42%) |
Mar 21, 2013 | 29.70 | 30.24 | 28.81 | 28.95 | 525,287 | -0.71(-2.40%) |
Mar 20, 2013 | 28.90 | 29.67 | 28.80 | 29.66 | 737,011 | +0.86(+2.98%) |
Mar 19, 2013 | 28.43 | 29.11 | 28.43 | 28.80 | 659,350 | +0.30(+1.04%) |
Mar 18, 2013 | 28.07 | 29.44 | 27.99 | 28.51 | 974,308 | -0.08(-0.28%) |
Mar 15, 2013 | 27.61 | 29.01 | 27.45 | 28.59 | 2,321,274 | +1.18(+4.31%) |
Mar 14, 2013 | 27.26 | 27.64 | 26.76 | 27.41 | 1,667,308 | +0.22(+0.82%) |
Mar 13, 2013 | 27.68 | 28.07 | 26.72 | 27.18 | 2,756,034 | -0.94(-3.35%) |
Mar 12, 2013 | 27.13 | 28.44 | 27.13 | 28.13 | 2,066,541 | +0.84(+3.09%) |
Mar 11, 2013 | 28.54 | 28.58 | 26.97 | 27.28 | 1,647,607 | -1.12(-3.95%) |
Mar 08, 2013 | 28.85 | 29.19 | 28.26 | 28.41 | 4,284,577 | -0.39(-1.35%) |
Mar 07, 2013 | 28.98 | 29.07 | 27.95 | 28.80 | 1,565,445 | -0.22(-0.74%) |
Mar 06, 2013 | 29.99 | 30.15 | 28.81 | 29.01 | 948,406 | -0.69(-2.33%) |
Mar 05, 2013 | 30.54 | 30.60 | 29.51 | 29.70 | 626,258 | -0.53(-1.74%) |
Mar 04, 2013 | 29.72 | 30.23 | 29.18 | 30.23 | 1,340,890 | +0.45(+1.52%) |
Mar 01, 2013 | 29.52 | 30.30 | 29.11 | 29.77 | 982,263 | -0.29(-0.96%) |
Feb 28, 2013 | 29.52 | 30.60 | 29.52 | 30.06 | 1,153,116 | +0.77(+2.63%) |
Feb 27, 2013 | 29.16 | 29.88 | 28.85 | 29.29 | 1,213,987 | +0.49(+1.70%) |
Feb 26, 2013 | 29.01 | 29.15 | 27.74 | 28.80 | 1,796,149 | -0.12(-0.42%) |
Feb 22, 2013 | 27.74 | 29.04 | 27.74 | 28.92 | 2,861,649 | +1.44(+5.24%) |
Feb 21, 2013 | 28.08 | 28.64 | 26.38 | 27.48 | 1,807,004 | -0.06(-0.21%) |
Feb 20, 2013 | 28.17 | 28.39 | 27.25 | 27.54 | 749,947 | -0.32(-1.16%) |
Feb 19, 2013 | 27.96 | 27.97 | 27.38 | 27.87 | 480,965 | +0.19(+0.70%) |
Feb 15, 2013 | 27.97 | 28.09 | 27.29 | 27.67 | 636,938 | -0.05(-0.18%) |
Feb 14, 2013 | 27.92 | 27.92 | 27.36 | 27.72 | 735,987 | -0.04(-0.13%) |
Feb 13, 2013 | 27.35 | 27.77 | 27.35 | 27.76 | 642,923 | +0.55(+2.04%) |
Feb 12, 2013 | 27.43 | 27.43 | 26.56 | 27.20 | 1,133,508 | -0.28(-1.02%) |
Feb 11, 2013 | 28.14 | 28.80 | 27.08 | 27.48 | 1,674,927 | -0.42(-1.52%) |
Feb 08, 2013 | 26.18 | 28.15 | 26.18 | 27.91 | 1,306,748 | +1.74(+6.63%) |
Feb 07, 2013 | 26.08 | 26.27 | 25.69 | 26.17 | 1,201,594 | +0.34(+1.31%) |
Feb 06, 2013 | 25.89 | 26.10 | 25.63 | 25.84 | 467,445 | +1.63(+6.72%) |
Feb 04, 2013 | 24.01 | 24.29 | 23.78 | 24.21 | 706,286 | +0.23(+0.96%) |