Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.59 | 27.26 | 26.44 | 27.21 | 296,341 | +0.52(+1.94%) |
Apr 29, 2013 | 26.99 | 26.99 | 26.59 | 26.69 | 378,614 | -0.16(-0.60%) |
Apr 26, 2013 | 27.16 | 27.25 | 26.72 | 26.85 | 303,425 | -0.40(-1.45%) |
Apr 25, 2013 | 27.45 | 27.56 | 27.14 | 27.25 | 360,027 | -0.10(-0.38%) |
Apr 24, 2013 | 27.00 | 27.40 | 26.83 | 27.35 | 205,323 | +0.14(+0.52%) |
Apr 23, 2013 | 27.76 | 27.97 | 27.01 | 27.21 | 182,942 | -0.34(-1.23%) |
Apr 22, 2013 | 26.92 | 27.77 | 26.47 | 27.55 | 145,254 | +0.60(+2.24%) |
Apr 19, 2013 | 27.02 | 27.10 | 26.74 | 26.94 | 197,374 | -0.08(-0.28%) |
Apr 18, 2013 | 27.28 | 27.50 | 26.65 | 27.02 | 178,349 | -0.30(-1.11%) |
Apr 17, 2013 | 27.92 | 27.97 | 27.03 | 27.32 | 167,744 | -0.81(-2.88%) |
Apr 16, 2013 | 27.43 | 28.36 | 27.43 | 28.13 | 579,491 | +0.92(+3.40%) |
Apr 15, 2013 | 28.37 | 28.69 | 27.12 | 27.21 | 345,470 | -1.29(-4.53%) |
Apr 12, 2013 | 27.03 | 28.62 | 27.03 | 28.50 | 242,803 | +1.92(+7.24%) |
Apr 11, 2013 | 27.01 | 27.14 | 26.38 | 26.58 | 245,364 | -0.50(-1.85%) |
Apr 10, 2013 | 27.35 | 27.42 | 26.89 | 27.08 | 247,109 | -0.03(-0.10%) |
Apr 09, 2013 | 26.95 | 27.24 | 26.57 | 27.10 | 176,165 | +0.25(+0.95%) |
Apr 08, 2013 | 26.90 | 27.00 | 26.43 | 26.85 | 113,492 | -0.04(-0.14%) |
Apr 05, 2013 | 26.47 | 26.99 | 26.42 | 26.89 | 181,477 | -0.14(-0.52%) |
Apr 04, 2013 | 26.75 | 27.42 | 26.71 | 27.03 | 179,693 | +0.44(+1.67%) |
Apr 03, 2013 | 27.06 | 27.06 | 26.37 | 26.59 | 262,486 | -0.44(-1.64%) |
Apr 02, 2013 | 28.00 | 28.19 | 26.92 | 27.03 | 222,837 | -0.70(-2.51%) |
Apr 01, 2013 | 28.73 | 28.73 | 27.59 | 27.72 | 235,577 | -1.02(-3.54%) |
Mar 28, 2013 | 28.84 | 29.00 | 28.29 | 28.74 | 155,584 | +0.03(+0.10%) |
Mar 27, 2013 | 28.99 | 29.13 | 28.26 | 28.71 | 296,115 | -0.64(-2.18%) |
Mar 26, 2013 | 29.61 | 29.75 | 28.91 | 29.35 | 116,224 | -0.09(-0.32%) |
Mar 25, 2013 | 30.13 | 30.52 | 29.19 | 29.45 | 117,613 | -0.40(-1.32%) |
Mar 22, 2013 | 29.94 | 30.32 | 29.66 | 29.84 | 137,704 | +0.05(+0.16%) |
Mar 21, 2013 | 30.27 | 30.54 | 29.78 | 29.80 | 169,630 | -0.77(-2.52%) |
Mar 20, 2013 | 29.87 | 30.93 | 29.87 | 30.57 | 146,677 | +0.98(+3.31%) |
Mar 19, 2013 | 30.19 | 30.19 | 29.33 | 29.59 | 231,726 | -0.53(-1.75%) |
Mar 18, 2013 | 30.58 | 30.60 | 30.06 | 30.12 | 138,759 | -0.93(-3.00%) |
Mar 15, 2013 | 31.57 | 31.76 | 30.65 | 31.05 | 1,145,183 | -0.51(-1.61%) |
Mar 14, 2013 | 31.08 | 31.60 | 30.71 | 31.56 | 304,369 | +0.47(+1.51%) |
Mar 13, 2013 | 30.58 | 31.48 | 30.46 | 31.08 | 190,496 | +0.62(+2.04%) |
Mar 12, 2013 | 30.72 | 30.91 | 30.24 | 30.46 | 228,453 | -0.41(-1.34%) |
Mar 11, 2013 | 29.48 | 30.92 | 29.45 | 30.88 | 348,014 | +1.41(+4.79%) |
Mar 08, 2013 | 29.38 | 29.72 | 29.21 | 29.47 | 444,523 | +0.36(+1.23%) |
Mar 07, 2013 | 28.90 | 29.43 | 28.84 | 29.11 | 460,333 | +0.26(+0.91%) |
Mar 06, 2013 | 29.63 | 29.77 | 28.79 | 28.84 | 186,132 | -0.60(-2.05%) |
Mar 05, 2013 | 29.51 | 30.22 | 29.18 | 29.45 | 355,252 | +0.18(+0.61%) |
Mar 04, 2013 | 26.88 | 29.39 | 26.66 | 29.27 | 524,362 | +2.32(+8.63%) |
Mar 01, 2013 | 29.06 | 29.17 | 26.89 | 26.94 | 606,447 | -2.26(-7.73%) |
Feb 28, 2013 | 28.07 | 29.37 | 27.77 | 29.20 | 341,393 | -1.07(-3.54%) |
Feb 27, 2013 | 27.90 | 30.67 | 27.90 | 30.28 | 352,875 | +2.41(+8.65%) |
Feb 26, 2013 | 28.18 | 28.45 | 27.58 | 27.87 | 293,820 | -0.18(-0.64%) |
Feb 25, 2013 | 29.32 | 29.32 | 27.98 | 28.04 | 169,321 | -1.13(-3.87%) |
Feb 22, 2013 | 28.92 | 29.28 | 28.76 | 29.17 | 115,634 | +0.40(+1.41%) |
Feb 21, 2013 | 30.02 | 30.12 | 28.36 | 28.77 | 216,990 | -1.36(-4.53%) |
Feb 20, 2013 | 30.99 | 31.06 | 30.04 | 30.13 | 128,748 | -0.90(-2.91%) |
Feb 19, 2013 | 30.44 | 31.13 | 30.44 | 31.04 | 308,866 | +0.45(+1.48%) |
Feb 15, 2013 | 30.78 | 30.78 | 30.40 | 30.59 | 144,342 | -0.01(-0.03%) |
Feb 14, 2013 | 31.58 | 32.04 | 30.49 | 30.60 | 208,979 | -1.15(-3.62%) |
Feb 13, 2013 | 30.63 | 31.74 | 30.52 | 31.74 | 221,597 | +1.26(+4.14%) |
Feb 12, 2013 | 30.43 | 30.76 | 30.37 | 30.48 | 191,953 | +0.05(+0.15%) |
Feb 11, 2013 | 30.64 | 30.66 | 30.28 | 30.44 | 103,538 | -0.21(-0.68%) |
Feb 08, 2013 | 31.24 | 31.24 | 30.39 | 30.64 | 135,890 | -0.43(-1.39%) |
Feb 07, 2013 | 31.56 | 31.56 | 30.69 | 31.08 | 155,244 | -0.40(-1.29%) |
Feb 06, 2013 | 31.28 | 31.49 | 30.89 | 31.48 | 163,672 | -0.10(-0.33%) |
Feb 04, 2013 | 31.71 | 31.95 | 31.51 | 31.58 | 177,650 | -0.35(-1.09%) |