Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.57 | 28.57 | 28.41 | 28.48 | 5,440 | +0.00(+0.01%) |
Apr 29, 2013 | 28.54 | 28.54 | 28.48 | 28.48 | 1,410 | +0.25(+0.89%) |
Apr 26, 2013 | 28.68 | 28.61 | 28.16 | 28.23 | 7,598 | -0.38(-1.34%) |
Apr 25, 2013 | 28.85 | 28.89 | 28.60 | 28.61 | 14,750 | -0.18(-0.61%) |
Apr 24, 2013 | 28.86 | 28.87 | 28.79 | 28.79 | 2,800 | +0.08(+0.27%) |
Apr 23, 2013 | 28.66 | 28.71 | 28.65 | 28.71 | 5,407 | +0.19(+0.67%) |
Apr 22, 2013 | 28.68 | 28.68 | 28.44 | 28.52 | 7,434 | +0.10(+0.35%) |
Apr 19, 2013 | 28.34 | 28.42 | 28.33 | 28.42 | 1,870 | +0.33(+1.17%) |
Apr 18, 2013 | 28.09 | 28.09 | 28.09 | 28.09 | 45,000 | +0.13(+0.46%) |
Apr 17, 2013 | 27.98 | 27.98 | 27.96 | 27.96 | 4,542 | -0.18(-0.64%) |
Apr 16, 2013 | 27.94 | 28.14 | 27.94 | 28.14 | 8,700 | +0.33(+1.19%) |
Apr 15, 2013 | 28.00 | 28.00 | 27.77 | 27.81 | 3,605 | -0.53(-1.87%) |
Apr 11, 2013 | 28.32 | 28.34 | 28.34 | 28.34 | 1,100 | -0.01(-0.04%) |
Apr 10, 2013 | 28.38 | 28.38 | 28.33 | 28.35 | 1,950 | -0.08(-0.28%) |
Apr 09, 2013 | 28.40 | 28.49 | 28.40 | 28.43 | 3,650 | +0.24(+0.85%) |
Apr 08, 2013 | 28.00 | 28.19 | 27.99 | 28.19 | 6,320 | +0.43(+1.55%) |
Apr 04, 2013 | 27.76 | 27.76 | 27.76 | 27.76 | 1,000 | +0.04(+0.14%) |
Apr 03, 2013 | 28.10 | 28.10 | 27.72 | 27.72 | 4,858 | -0.53(-1.88%) |
Apr 02, 2013 | 28.58 | 28.58 | 28.25 | 28.25 | 3,444 | -0.02(-0.07%) |
Apr 01, 2013 | 28.30 | 28.35 | 28.25 | 28.27 | 15,456 | +0.04(+0.14%) |
Mar 28, 2013 | 28.05 | 28.23 | 28.03 | 28.23 | 5,283 | +0.22(+0.79%) |
Mar 27, 2013 | 28.25 | 28.25 | 28.00 | 28.01 | 3,500 | -0.13(-0.46%) |
Mar 26, 2013 | 28.00 | 28.14 | 27.86 | 28.14 | 1,106 | +0.26(+0.93%) |
Mar 25, 2013 | 28.04 | 28.04 | 27.88 | 27.88 | 2,900 | +0.15(+0.54%) |
Mar 22, 2013 | 27.49 | 27.73 | 27.49 | 27.73 | 610 | +0.50(+1.84%) |
Mar 20, 2013 | 27.03 | 27.23 | 27.23 | 27.23 | 900 | +0.32(+1.19%) |
Mar 19, 2013 | 26.92 | 26.92 | 26.88 | 26.91 | 1,200 | +0.02(+0.07%) |
Mar 18, 2013 | 26.90 | 26.90 | 26.88 | 26.89 | 1,800 | -0.08(-0.30%) |
Mar 15, 2013 | 26.97 | 26.97 | 26.97 | 26.97 | 1,800 | -0.05(-0.19%) |
Mar 14, 2013 | 26.96 | 27.02 | 26.96 | 27.02 | 1,200 | -0.06(-0.22%) |
Mar 13, 2013 | 27.08 | 27.08 | 27.08 | 27.08 | 2,000 | -0.20(-0.73%) |
Mar 12, 2013 | 27.22 | 27.28 | 27.22 | 27.28 | 1,614 | +0.18(+0.66%) |
Mar 11, 2013 | 27.42 | 27.42 | 27.10 | 27.10 | 1,100 | +0.00(+0.00%) |
Mar 08, 2013 | 27.10 | 27.11 | 27.10 | 27.10 | 4,250 | +0.21(+0.78%) |
Mar 07, 2013 | 26.86 | 26.89 | 26.86 | 26.89 | 3,420 | +0.34(+1.28%) |
Mar 06, 2013 | 26.56 | 26.56 | 26.55 | 26.55 | 1,580 | -0.50(-1.85%) |
Mar 05, 2013 | 27.02 | 27.07 | 27.01 | 27.05 | 8,977 | +0.02(+0.07%) |
Mar 04, 2013 | 26.84 | 27.03 | 26.81 | 27.03 | 5,276 | +0.22(+0.82%) |
Mar 01, 2013 | 26.78 | 26.81 | 26.77 | 26.81 | 7,241 | -0.01(-0.04%) |
Feb 28, 2013 | 26.81 | 26.82 | 26.81 | 26.82 | 1,500 | +0.06(+0.22%) |
Feb 27, 2013 | 26.76 | 26.76 | 26.76 | 26.76 | 100 | +0.04(+0.16%) |
Feb 26, 2013 | 26.72 | 26.72 | 26.72 | 26.72 | 746 | -0.27(-1.01%) |
Feb 22, 2013 | 26.97 | 26.99 | 26.97 | 26.99 | 3,200 | +0.09(+0.33%) |
Feb 21, 2013 | 26.90 | 26.90 | 26.90 | 26.90 | 600 | -0.34(-1.25%) |
Feb 20, 2013 | 27.00 | 27.46 | 27.00 | 27.24 | 5,294 | +0.06(+0.22%) |
Feb 19, 2013 | 27.25 | 27.25 | 27.18 | 27.18 | 310 | -0.10(-0.37%) |
Feb 15, 2013 | 27.33 | 27.45 | 27.28 | 27.28 | 911 | -0.06(-0.22%) |
Feb 14, 2013 | 27.44 | 27.44 | 27.29 | 27.34 | 1,730 | +0.38(+1.41%) |
Feb 12, 2013 | 26.96 | 26.96 | 26.96 | 26.96 | 500 | -0.01(-0.04%) |
Feb 11, 2013 | 26.86 | 26.97 | 26.86 | 26.97 | 4,100 | +0.18(+0.67%) |
Feb 08, 2013 | 26.72 | 26.80 | 26.72 | 26.79 | 3,200 | +0.15(+0.56%) |
Feb 07, 2013 | 26.65 | 26.65 | 26.64 | 26.64 | 400 | -0.13(-0.49%) |
Feb 06, 2013 | 26.70 | 26.77 | 26.65 | 26.77 | 2,850 | -0.13(-0.48%) |
Feb 04, 2013 | 26.99 | 26.99 | 26.90 | 26.90 | 2,861 | -0.09(-0.33%) |