Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.33 | 28.97 | 28.30 | 28.70 | 213,182 | -0.18(-0.61%) |
Apr 29, 2013 | 28.72 | 28.92 | 28.66 | 28.87 | 107,681 | +0.06(+0.20%) |
Apr 26, 2013 | 28.59 | 28.81 | 28.73 | 28.81 | 200,358 | -0.16(-0.55%) |
Apr 25, 2013 | 28.83 | 28.97 | 28.79 | 28.97 | 169,049 | -0.08(-0.29%) |
Apr 24, 2013 | 29.00 | 29.12 | 28.91 | 29.06 | 77,631 | -0.04(-0.14%) |
Apr 23, 2013 | 29.06 | 29.23 | 29.03 | 29.10 | 119,823 | -0.16(-0.54%) |
Apr 22, 2013 | 29.06 | 29.47 | 28.97 | 29.26 | 192,713 | +0.15(+0.52%) |
Apr 19, 2013 | 29.02 | 29.16 | 28.87 | 29.11 | 200,698 | +0.15(+0.52%) |
Apr 18, 2013 | 29.11 | 29.15 | 28.91 | 28.96 | 111,062 | -0.34(-1.17%) |
Apr 17, 2013 | 29.51 | 29.54 | 29.18 | 29.30 | 113,720 | -0.63(-2.10%) |
Apr 16, 2013 | 30.05 | 30.08 | 29.66 | 29.93 | 173,683 | +0.18(+0.62%) |
Apr 15, 2013 | 30.03 | 30.21 | 29.73 | 29.74 | 104,214 | -0.36(-1.20%) |
Apr 12, 2013 | 30.04 | 30.16 | 30.00 | 30.10 | 73,814 | -0.11(-0.36%) |
Apr 11, 2013 | 30.07 | 30.26 | 30.05 | 30.21 | 131,482 | +0.09(+0.31%) |
Apr 10, 2013 | 29.84 | 30.18 | 29.80 | 30.12 | 135,242 | +0.09(+0.31%) |
Apr 09, 2013 | 30.03 | 30.14 | 29.81 | 30.03 | 101,337 | -0.04(-0.14%) |
Apr 08, 2013 | 30.01 | 30.09 | 29.77 | 30.07 | 279,012 | +0.07(+0.22%) |
Apr 05, 2013 | 29.96 | 30.00 | 29.79 | 30.00 | 251,690 | -0.09(-0.31%) |
Apr 04, 2013 | 30.03 | 30.31 | 29.83 | 30.10 | 392,260 | +0.97(+3.34%) |
Apr 03, 2013 | 29.16 | 29.27 | 29.03 | 29.12 | 223,967 | +0.31(+1.08%) |
Apr 02, 2013 | 28.84 | 29.03 | 28.81 | 28.81 | 188,832 | +0.49(+1.75%) |
Apr 01, 2013 | 27.81 | 28.35 | 27.81 | 28.32 | 323,649 | -0.04(-0.15%) |
Mar 28, 2013 | 28.28 | 28.42 | 28.23 | 28.36 | 121,483 | +0.04(+0.15%) |
Mar 27, 2013 | 28.05 | 28.35 | 27.94 | 28.32 | 72,005 | +0.13(+0.45%) |
Mar 26, 2013 | 28.22 | 28.23 | 28.07 | 28.19 | 87,571 | -0.02(-0.06%) |
Mar 25, 2013 | 28.29 | 28.40 | 28.13 | 28.21 | 111,548 | -0.13(-0.44%) |
Mar 22, 2013 | 28.29 | 28.48 | 28.23 | 28.34 | 181,975 | +0.33(+1.17%) |
Mar 21, 2013 | 27.94 | 28.19 | 27.91 | 28.01 | 140,746 | -0.18(-0.65%) |
Mar 20, 2013 | 28.19 | 28.23 | 28.09 | 28.19 | 280,933 | +0.18(+0.66%) |
Mar 19, 2013 | 28.09 | 28.20 | 27.82 | 28.01 | 240,303 | -0.06(-0.21%) |
Mar 18, 2013 | 28.13 | 28.25 | 28.02 | 28.07 | 227,603 | -0.46(-1.61%) |
Mar 15, 2013 | 28.55 | 28.66 | 28.45 | 28.53 | 293,948 | +0.25(+0.89%) |
Mar 14, 2013 | 28.09 | 28.32 | 27.74 | 28.28 | 156,274 | +0.30(+1.08%) |
Mar 13, 2013 | 28.00 | 28.04 | 27.85 | 27.98 | 81,278 | -0.29(-1.04%) |
Mar 12, 2013 | 28.36 | 28.43 | 28.25 | 28.27 | 105,707 | +0.03(+0.09%) |
Mar 11, 2013 | 28.10 | 28.29 | 28.09 | 28.25 | 134,793 | +0.34(+1.20%) |
Mar 08, 2013 | 27.76 | 27.94 | 27.66 | 27.91 | 486,101 | -0.39(-1.39%) |
Mar 07, 2013 | 28.28 | 28.41 | 28.26 | 28.30 | 171,906 | -0.23(-0.82%) |
Mar 06, 2013 | 28.42 | 28.57 | 28.35 | 28.54 | 199,813 | -0.07(-0.23%) |
Mar 05, 2013 | 28.43 | 28.61 | 28.34 | 28.61 | 195,012 | +0.01(+0.03%) |
Mar 04, 2013 | 28.35 | 28.61 | 28.33 | 28.60 | 147,917 | -0.12(-0.41%) |
Mar 01, 2013 | 28.57 | 28.74 | 28.45 | 28.71 | 183,627 | +0.05(+0.18%) |
Feb 28, 2013 | 28.99 | 29.04 | 28.65 | 28.66 | 178,344 | -0.28(-0.98%) |
Feb 27, 2013 | 28.86 | 28.97 | 28.73 | 28.95 | 152,284 | -0.05(-0.17%) |
Feb 26, 2013 | 29.21 | 29.29 | 28.81 | 29.00 | 302,433 | +0.87(+3.10%) |
Feb 25, 2013 | 29.15 | 29.17 | 28.10 | 28.13 | 534,726 | -1.20(-4.08%) |
Feb 22, 2013 | 29.16 | 29.36 | 29.12 | 29.33 | 384,186 | +0.68(+2.37%) |
Feb 21, 2013 | 28.65 | 28.83 | 28.53 | 28.65 | 153,176 | -0.13(-0.47%) |
Feb 20, 2013 | 29.16 | 29.25 | 28.75 | 28.78 | 184,413 | -0.52(-1.77%) |
Feb 19, 2013 | 29.24 | 29.39 | 29.17 | 29.30 | 171,066 | +0.23(+0.81%) |
Feb 15, 2013 | 29.30 | 29.32 | 29.01 | 29.07 | 159,410 | -0.03(-0.09%) |
Feb 14, 2013 | 29.09 | 29.20 | 29.02 | 29.09 | 126,528 | -0.26(-0.88%) |
Feb 13, 2013 | 29.50 | 29.61 | 29.32 | 29.35 | 179,913 | +0.22(+0.75%) |
Feb 12, 2013 | 29.23 | 29.31 | 29.12 | 29.13 | 126,327 | +0.00(+0.00%) |
Feb 11, 2013 | 29.21 | 29.26 | 29.11 | 29.13 | 171,529 | +0.02(+0.06%) |
Feb 08, 2013 | 28.92 | 29.12 | 28.88 | 29.12 | 153,266 | -0.13(-0.46%) |
Feb 07, 2013 | 29.11 | 29.25 | 28.97 | 29.25 | 553,337 | +0.14(+0.49%) |
Feb 06, 2013 | 28.92 | 29.11 | 28.83 | 29.11 | 384,304 | -0.25(-0.86%) |
Feb 04, 2013 | 29.48 | 29.59 | 29.32 | 29.36 | 150,690 | -0.38(-1.27%) |