Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.24 | 28.36 | 28.17 | 28.28 | 12,183 | +0.08(+0.29%) |
Apr 29, 2013 | 28.44 | 28.55 | 28.00 | 28.19 | 27,831 | -0.07(-0.24%) |
Apr 26, 2013 | 28.12 | 28.45 | 27.73 | 28.26 | 27,901 | +0.53(+1.92%) |
Apr 25, 2013 | 27.31 | 27.80 | 27.24 | 27.73 | 14,981 | +0.45(+1.64%) |
Apr 24, 2013 | 27.39 | 27.41 | 26.97 | 27.28 | 8,533 | +0.03(+0.12%) |
Apr 23, 2013 | 27.01 | 27.41 | 26.99 | 27.25 | 19,608 | +0.46(+1.71%) |
Apr 22, 2013 | 27.06 | 27.09 | 26.80 | 26.79 | 8,967 | -0.27(-1.01%) |
Apr 19, 2013 | 27.02 | 27.11 | 26.91 | 27.06 | 9,801 | +0.17(+0.62%) |
Apr 18, 2013 | 27.11 | 27.11 | 26.80 | 26.90 | 7,250 | -0.14(-0.52%) |
Apr 17, 2013 | 26.94 | 27.06 | 26.84 | 27.04 | 5,246 | +0.02(+0.06%) |
Apr 16, 2013 | 26.98 | 27.23 | 26.79 | 27.02 | 45,835 | +0.11(+0.40%) |
Apr 15, 2013 | 26.95 | 27.01 | 26.30 | 26.91 | 23,458 | -0.09(-0.34%) |
Apr 12, 2013 | 26.97 | 27.03 | 26.59 | 27.01 | 8,540 | +0.00(+0.00%) |
Apr 11, 2013 | 26.93 | 27.08 | 26.81 | 27.01 | 21,034 | +0.08(+0.31%) |
Apr 10, 2013 | 26.70 | 27.01 | 26.70 | 26.92 | 8,319 | -0.06(-0.22%) |
Apr 09, 2013 | 27.01 | 27.24 | 26.73 | 26.98 | 23,031 | -0.02(-0.06%) |
Apr 08, 2013 | 27.88 | 27.93 | 26.34 | 27.00 | 44,704 | -0.82(-2.96%) |
Apr 05, 2013 | 27.31 | 27.82 | 27.01 | 27.82 | 6,119 | +0.41(+1.50%) |
Apr 04, 2013 | 27.25 | 27.55 | 27.16 | 27.41 | 4,097 | -0.02(-0.07%) |
Apr 03, 2013 | 27.43 | 27.43 | 26.79 | 27.43 | 22,027 | -0.17(-0.60%) |
Apr 02, 2013 | 27.68 | 27.84 | 27.48 | 27.60 | 25,454 | +0.08(+0.30%) |
Apr 01, 2013 | 27.26 | 27.51 | 26.99 | 27.51 | 17,316 | +0.82(+3.08%) |
Mar 28, 2013 | 26.77 | 26.91 | 26.64 | 26.69 | 6,060 | +0.08(+0.31%) |
Mar 27, 2013 | 26.92 | 27.30 | 26.41 | 26.61 | 40,266 | -0.39(-1.45%) |
Mar 26, 2013 | 27.02 | 27.58 | 26.95 | 27.00 | 11,594 | -0.03(-0.12%) |
Mar 25, 2013 | 27.60 | 27.64 | 26.92 | 27.03 | 22,713 | -0.39(-1.42%) |
Mar 22, 2013 | 28.23 | 28.23 | 27.38 | 27.42 | 14,817 | -0.19(-0.69%) |
Mar 21, 2013 | 27.27 | 27.65 | 27.27 | 27.61 | 26,364 | +0.19(+0.70%) |
Mar 20, 2013 | 27.84 | 27.85 | 27.01 | 27.42 | 25,824 | -0.08(-0.30%) |
Mar 19, 2013 | 28.17 | 28.82 | 27.46 | 27.50 | 58,391 | -0.66(-2.33%) |
Mar 18, 2013 | 26.85 | 28.23 | 26.60 | 28.16 | 35,724 | +1.07(+3.96%) |
Mar 15, 2013 | 26.80 | 27.09 | 26.64 | 27.09 | 23,170 | +0.45(+1.68%) |
Mar 14, 2013 | 26.49 | 26.75 | 26.35 | 26.64 | 10,408 | +0.30(+1.14%) |
Mar 13, 2013 | 26.45 | 26.47 | 26.30 | 26.34 | 6,222 | +0.05(+0.19%) |
Mar 12, 2013 | 25.69 | 26.47 | 25.56 | 26.29 | 28,612 | +0.71(+2.76%) |
Mar 11, 2013 | 25.34 | 25.64 | 25.34 | 25.59 | 24,745 | +0.46(+1.85%) |
Mar 08, 2013 | 25.22 | 25.22 | 24.84 | 25.12 | 12,975 | +0.20(+0.81%) |
Mar 07, 2013 | 25.07 | 25.20 | 24.84 | 24.92 | 10,487 | -0.11(-0.43%) |
Mar 06, 2013 | 25.17 | 25.17 | 25.03 | 25.03 | 8,793 | -0.14(-0.56%) |
Mar 05, 2013 | 25.30 | 25.30 | 24.93 | 25.17 | 7,561 | +0.13(+0.53%) |
Mar 04, 2013 | 24.80 | 25.18 | 24.80 | 25.04 | 4,166 | +0.18(+0.74%) |
Mar 01, 2013 | 24.93 | 25.01 | 24.73 | 24.85 | 5,696 | -0.08(-0.33%) |
Feb 28, 2013 | 24.80 | 25.43 | 24.69 | 24.94 | 22,064 | +0.05(+0.20%) |
Feb 27, 2013 | 25.04 | 25.14 | 24.68 | 24.89 | 11,959 | -0.12(-0.47%) |
Feb 26, 2013 | 25.19 | 25.46 | 24.72 | 25.00 | 19,270 | -0.21(-0.82%) |
Feb 25, 2013 | 25.44 | 25.84 | 25.01 | 25.21 | 23,103 | +0.07(+0.30%) |
Feb 22, 2013 | 25.49 | 25.82 | 25.01 | 25.14 | 20,281 | +0.20(+0.80%) |
Feb 21, 2013 | 25.51 | 25.51 | 24.94 | 24.94 | 19,615 | -0.28(-1.12%) |
Feb 20, 2013 | 25.29 | 25.97 | 25.10 | 25.22 | 52,563 | +0.26(+1.03%) |
Feb 19, 2013 | 25.14 | 27.36 | 24.31 | 24.96 | 144,571 | +0.47(+1.93%) |
Feb 15, 2013 | 25.01 | 25.01 | 24.19 | 24.49 | 25,733 | -0.31(-1.24%) |
Feb 14, 2013 | 24.60 | 25.13 | 24.60 | 24.80 | 13,950 | -0.05(-0.20%) |
Feb 13, 2013 | 24.63 | 24.85 | 24.51 | 24.85 | 10,987 | +0.33(+1.36%) |
Feb 12, 2013 | 24.01 | 24.59 | 23.77 | 24.51 | 10,721 | +0.57(+2.40%) |
Feb 11, 2013 | 23.78 | 24.28 | 23.65 | 23.94 | 19,130 | +0.47(+1.98%) |
Feb 08, 2013 | 22.73 | 23.73 | 22.73 | 23.47 | 17,702 | +0.86(+3.82%) |
Feb 07, 2013 | 22.60 | 22.85 | 22.49 | 22.61 | 8,694 | +0.16(+0.70%) |
Feb 06, 2013 | 22.64 | 22.85 | 22.45 | 22.45 | 3,186 | -0.11(-0.48%) |
Feb 04, 2013 | 22.95 | 22.95 | 22.46 | 22.56 | 6,630 | -0.54(-2.34%) |