Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.48 | 26.62 | 26.17 | 26.51 | 0 | +0.05(+0.18%) |
Apr 29, 2013 | 26.30 | 26.73 | 26.26 | 26.46 | 440,942 | +0.16(+0.60%) |
Apr 26, 2013 | 26.57 | 26.48 | 26.02 | 26.30 | 779,425 | -0.18(-0.69%) |
Apr 25, 2013 | 26.73 | 26.73 | 26.25 | 26.48 | 0 | -0.11(-0.42%) |
Apr 24, 2013 | 26.73 | 26.73 | 26.48 | 26.59 | 0 | -0.02(-0.06%) |
Apr 23, 2013 | 26.91 | 26.95 | 26.42 | 26.61 | 589,973 | +0.05(+0.18%) |
Apr 22, 2013 | 26.57 | 26.63 | 26.15 | 26.56 | 549,799 | +0.16(+0.60%) |
Apr 19, 2013 | 26.37 | 26.45 | 26.06 | 26.40 | 1,286,531 | +0.10(+0.39%) |
Apr 18, 2013 | 27.16 | 27.16 | 25.92 | 26.30 | 2,088,861 | -0.72(-2.67%) |
Apr 17, 2013 | 27.44 | 27.79 | 26.73 | 27.02 | 1,181,726 | -0.78(-2.80%) |
Apr 16, 2013 | 27.40 | 27.84 | 27.40 | 27.80 | 592,596 | +0.56(+2.04%) |
Apr 15, 2013 | 28.17 | 28.24 | 27.02 | 27.24 | 991,496 | -1.00(-3.53%) |
Apr 12, 2013 | 28.55 | 28.59 | 28.16 | 28.24 | 488,134 | -0.41(-1.44%) |
Apr 11, 2013 | 28.92 | 29.21 | 28.61 | 28.66 | 331,558 | -0.35(-1.20%) |
Apr 10, 2013 | 29.35 | 29.52 | 28.96 | 29.01 | 503,455 | -0.20(-0.68%) |
Apr 09, 2013 | 28.16 | 29.22 | 28.16 | 29.20 | 848,974 | +0.89(+3.14%) |
Apr 08, 2013 | 28.19 | 28.55 | 27.84 | 28.32 | 514,984 | +0.10(+0.34%) |
Apr 05, 2013 | 27.92 | 28.33 | 27.64 | 28.22 | 466,777 | +0.06(+0.23%) |
Apr 04, 2013 | 27.80 | 28.16 | 27.67 | 28.16 | 526,061 | +0.30(+1.08%) |
Apr 03, 2013 | 28.84 | 28.87 | 27.58 | 27.86 | 1,378,618 | -1.14(-3.94%) |
Apr 02, 2013 | 29.22 | 29.37 | 28.89 | 29.00 | 501,942 | -0.12(-0.41%) |
Apr 01, 2013 | 29.35 | 29.41 | 28.89 | 29.12 | 463,828 | -0.22(-0.76%) |
Mar 28, 2013 | 29.03 | 29.41 | 28.89 | 29.34 | 856,788 | +0.29(+1.01%) |
Mar 27, 2013 | 29.35 | 29.39 | 28.95 | 29.05 | 599,335 | -0.30(-1.03%) |
Mar 26, 2013 | 29.19 | 29.55 | 28.85 | 29.35 | 985,053 | +0.52(+1.82%) |
Mar 25, 2013 | 27.91 | 28.94 | 27.87 | 28.82 | 1,326,334 | +1.17(+4.22%) |
Mar 22, 2013 | 27.90 | 28.04 | 27.58 | 27.66 | 537,680 | -0.21(-0.74%) |
Mar 21, 2013 | 27.83 | 28.06 | 27.78 | 27.86 | 557,657 | -0.05(-0.17%) |
Mar 20, 2013 | 28.01 | 28.13 | 27.79 | 27.91 | 589,173 | -0.04(-0.14%) |
Mar 19, 2013 | 28.13 | 28.17 | 27.78 | 27.95 | 659,249 | +0.05(+0.17%) |
Mar 18, 2013 | 27.95 | 28.09 | 27.76 | 27.90 | 576,465 | -0.15(-0.54%) |
Mar 15, 2013 | 27.76 | 28.32 | 27.67 | 28.05 | 665,621 | +0.21(+0.77%) |
Mar 14, 2013 | 27.85 | 28.00 | 27.74 | 27.84 | 653,197 | -0.02(-0.09%) |
Mar 13, 2013 | 27.81 | 27.96 | 27.56 | 27.86 | 710,205 | +0.02(+0.06%) |
Mar 12, 2013 | 27.87 | 28.15 | 27.62 | 27.85 | 521,735 | +0.03(+0.11%) |
Mar 11, 2013 | 28.04 | 28.04 | 27.19 | 27.82 | 1,527,830 | -0.18(-0.65%) |
Mar 08, 2013 | 29.13 | 29.18 | 27.86 | 28.00 | 1,755,790 | -1.05(-3.63%) |
Mar 07, 2013 | 28.81 | 29.35 | 28.62 | 29.05 | 837,289 | -0.10(-0.33%) |
Mar 06, 2013 | 29.35 | 29.57 | 28.56 | 29.15 | 1,310,365 | -0.79(-2.62%) |
Mar 05, 2013 | 29.94 | 30.27 | 29.78 | 29.93 | 885,758 | -0.17(-0.55%) |
Mar 04, 2013 | 30.92 | 30.92 | 29.24 | 30.10 | 996,364 | -0.55(-1.79%) |
Mar 01, 2013 | 30.06 | 30.66 | 29.66 | 30.65 | 542,475 | +0.58(+1.93%) |
Feb 28, 2013 | 30.22 | 30.44 | 29.97 | 30.07 | 513,390 | -0.09(-0.29%) |
Feb 27, 2013 | 30.02 | 30.69 | 29.85 | 30.16 | 494,302 | +0.06(+0.18%) |
Feb 26, 2013 | 30.14 | 30.26 | 30.05 | 30.10 | 650,701 | +0.05(+0.16%) |
Feb 25, 2013 | 30.39 | 30.61 | 30.00 | 30.05 | 1,215,287 | -0.44(-1.46%) |
Feb 22, 2013 | 29.88 | 30.52 | 29.70 | 30.50 | 913,322 | +0.70(+2.34%) |
Feb 21, 2013 | 29.21 | 30.05 | 29.11 | 29.80 | 1,420,827 | +0.42(+1.43%) |
Feb 20, 2013 | 30.47 | 30.54 | 29.20 | 29.38 | 2,007,468 | -1.22(-3.99%) |
Feb 19, 2013 | 31.21 | 31.25 | 30.23 | 30.60 | 1,316,244 | -0.72(-2.30%) |
Feb 15, 2013 | 32.12 | 32.28 | 31.16 | 31.32 | 659,418 | -0.79(-2.45%) |
Feb 14, 2013 | 32.22 | 32.52 | 32.02 | 32.11 | 461,994 | -0.13(-0.39%) |
Feb 13, 2013 | 32.43 | 32.58 | 32.15 | 32.23 | 187,726 | -0.16(-0.49%) |
Feb 12, 2013 | 32.51 | 32.57 | 32.13 | 32.39 | 339,102 | -0.04(-0.12%) |
Feb 11, 2013 | 32.52 | 32.63 | 32.26 | 32.43 | 393,913 | -0.17(-0.54%) |
Feb 08, 2013 | 32.24 | 32.79 | 32.24 | 32.61 | 219,859 | +0.29(+0.88%) |
Feb 07, 2013 | 32.38 | 32.41 | 31.64 | 32.32 | 449,808 | -0.05(-0.15%) |
Feb 06, 2013 | 32.08 | 32.42 | 31.94 | 32.37 | 337,318 | +0.17(+0.54%) |
Feb 04, 2013 | 32.19 | 32.30 | 31.94 | 32.19 | 232,725 | -0.09(-0.27%) |