Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.39 | 29.43 | 29.20 | 29.39 | 501,046 | +0.04(+0.13%) |
Apr 29, 2013 | 29.32 | 29.48 | 29.22 | 29.36 | 425,978 | +0.28(+0.96%) |
Apr 26, 2013 | 29.15 | 29.17 | 28.95 | 29.08 | 233,751 | -0.07(-0.25%) |
Apr 25, 2013 | 29.04 | 29.27 | 29.01 | 29.15 | 360,365 | +0.29(+1.01%) |
Apr 24, 2013 | 28.92 | 28.92 | 28.71 | 28.86 | 296,697 | +0.15(+0.51%) |
Apr 23, 2013 | 28.64 | 28.71 | 28.54 | 28.71 | 371,303 | +0.24(+0.84%) |
Apr 22, 2013 | 28.43 | 28.51 | 28.19 | 28.47 | 277,899 | +0.18(+0.65%) |
Apr 19, 2013 | 28.32 | 28.36 | 28.18 | 28.29 | 332,291 | +0.12(+0.43%) |
Apr 18, 2013 | 28.21 | 28.30 | 28.02 | 28.16 | 292,030 | -0.00(-0.00%) |
Apr 17, 2013 | 28.48 | 28.57 | 28.04 | 28.16 | 389,955 | -0.46(-1.61%) |
Apr 16, 2013 | 28.58 | 28.64 | 28.37 | 28.63 | 576,085 | +0.49(+1.73%) |
Apr 15, 2013 | 28.76 | 28.76 | 28.10 | 28.14 | 522,351 | -0.79(-2.73%) |
Apr 12, 2013 | 28.95 | 29.00 | 28.69 | 28.93 | 373,096 | -0.02(-0.08%) |
Apr 11, 2013 | 29.06 | 29.09 | 28.91 | 28.95 | 690,282 | +0.07(+0.25%) |
Apr 10, 2013 | 28.89 | 28.93 | 28.71 | 28.88 | 813,833 | +0.30(+1.06%) |
Apr 09, 2013 | 28.53 | 28.64 | 28.35 | 28.58 | 445,956 | +0.28(+0.99%) |
Apr 08, 2013 | 28.15 | 28.30 | 28.12 | 28.30 | 206,232 | +0.07(+0.23%) |
Apr 05, 2013 | 27.99 | 28.24 | 27.86 | 28.23 | 355,588 | -0.04(-0.15%) |
Apr 04, 2013 | 28.18 | 28.27 | 28.07 | 28.27 | 276,053 | +0.11(+0.39%) |
Apr 03, 2013 | 28.48 | 28.48 | 28.14 | 28.16 | 280,898 | -0.18(-0.64%) |
Apr 02, 2013 | 28.46 | 28.48 | 28.32 | 28.35 | 324,156 | +0.24(+0.87%) |
Apr 01, 2013 | 28.30 | 28.47 | 28.10 | 28.10 | 329,388 | -0.33(-1.16%) |
Mar 28, 2013 | 28.31 | 28.44 | 28.29 | 28.43 | 391,837 | +0.18(+0.65%) |
Mar 27, 2013 | 28.13 | 28.27 | 28.05 | 28.25 | 358,992 | -0.09(-0.30%) |
Mar 26, 2013 | 28.26 | 28.36 | 28.23 | 28.33 | 235,811 | +0.19(+0.69%) |
Mar 25, 2013 | 28.43 | 28.43 | 28.02 | 28.14 | 289,911 | -0.16(-0.56%) |
Mar 22, 2013 | 27.98 | 28.30 | 27.98 | 28.30 | 234,899 | +0.22(+0.78%) |
Mar 21, 2013 | 28.08 | 28.20 | 28.04 | 28.08 | 262,630 | -0.01(-0.05%) |
Mar 20, 2013 | 28.24 | 28.24 | 28.04 | 28.09 | 263,932 | +0.11(+0.39%) |
Mar 19, 2013 | 28.32 | 28.32 | 27.88 | 27.98 | 366,638 | -0.12(-0.43%) |
Mar 18, 2013 | 28.15 | 28.25 | 28.07 | 28.10 | 360,783 | -0.24(-0.86%) |
Mar 15, 2013 | 28.35 | 28.37 | 28.25 | 28.35 | 434,106 | +0.12(+0.43%) |
Mar 14, 2013 | 28.21 | 28.25 | 28.12 | 28.22 | 179,327 | +0.16(+0.56%) |
Mar 13, 2013 | 28.18 | 28.18 | 27.99 | 28.07 | 203,275 | -0.15(-0.52%) |
Mar 12, 2013 | 28.24 | 28.30 | 28.14 | 28.21 | 200,892 | +0.04(+0.13%) |
Mar 11, 2013 | 28.22 | 28.22 | 28.05 | 28.18 | 210,019 | -0.04(-0.13%) |
Mar 08, 2013 | 28.25 | 28.26 | 28.12 | 28.21 | 367,093 | +0.05(+0.17%) |
Mar 07, 2013 | 28.08 | 28.18 | 28.01 | 28.16 | 397,202 | +0.14(+0.48%) |
Mar 06, 2013 | 28.16 | 28.16 | 27.92 | 28.03 | 275,387 | +0.07(+0.26%) |
Mar 05, 2013 | 28.05 | 28.05 | 27.91 | 27.96 | 301,416 | +0.23(+0.84%) |
Mar 04, 2013 | 27.60 | 27.73 | 27.53 | 27.72 | 158,756 | +0.02(+0.08%) |
Mar 01, 2013 | 27.98 | 27.98 | 27.51 | 27.70 | 183,125 | -0.30(-1.09%) |
Feb 28, 2013 | 28.08 | 28.19 | 28.01 | 28.01 | 211,327 | -0.12(-0.43%) |
Feb 27, 2013 | 27.88 | 28.15 | 27.81 | 28.13 | 197,012 | +0.38(+1.36%) |
Feb 26, 2013 | 27.73 | 27.77 | 27.56 | 27.75 | 181,782 | -0.23(-0.83%) |
Feb 22, 2013 | 27.88 | 28.02 | 27.80 | 27.98 | 204,652 | +0.33(+1.19%) |
Feb 21, 2013 | 27.85 | 27.85 | 27.54 | 27.65 | 366,897 | -0.27(-0.96%) |
Feb 20, 2013 | 28.35 | 28.35 | 27.91 | 27.92 | 385,216 | -0.46(-1.62%) |
Feb 19, 2013 | 28.44 | 28.44 | 28.31 | 28.38 | 209,609 | +0.28(+0.99%) |
Feb 15, 2013 | 28.24 | 28.24 | 28.07 | 28.10 | 385,521 | -0.06(-0.22%) |
Feb 14, 2013 | 28.21 | 28.31 | 28.13 | 28.16 | 264,509 | -0.15(-0.52%) |
Feb 13, 2013 | 28.40 | 28.40 | 28.30 | 28.31 | 424,469 | +0.09(+0.30%) |
Feb 12, 2013 | 28.20 | 28.30 | 28.06 | 28.22 | 288,657 | +0.12(+0.43%) |
Feb 11, 2013 | 28.13 | 28.18 | 28.03 | 28.10 | 212,639 | +0.00(+0.00%) |
Feb 08, 2013 | 28.10 | 28.10 | 28.01 | 28.10 | 199,099 | +0.19(+0.69%) |
Feb 07, 2013 | 28.12 | 28.13 | 27.77 | 27.91 | 276,591 | -0.16(-0.56%) |
Feb 06, 2013 | 27.99 | 28.08 | 27.92 | 28.07 | 227,123 | +0.09(+0.30%) |
Feb 04, 2013 | 28.16 | 28.21 | 27.98 | 27.98 | 612,253 | -0.33(-1.16%) |