Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.18 | 29.50 | 29.07 | 29.35 | 0 | +0.08(+0.26%) |
Apr 29, 2013 | 29.07 | 29.38 | 28.95 | 29.28 | 127,171 | +0.30(+1.02%) |
Apr 26, 2013 | 29.08 | 29.21 | 28.97 | 28.98 | 131,045 | -0.11(-0.39%) |
Apr 25, 2013 | 28.96 | 29.16 | 28.76 | 29.09 | 148,493 | +0.13(+0.46%) |
Apr 24, 2013 | 28.69 | 28.96 | 28.66 | 28.96 | 124,314 | +0.23(+0.79%) |
Apr 23, 2013 | 28.23 | 28.73 | 28.23 | 28.73 | 134,699 | +0.61(+2.16%) |
Apr 22, 2013 | 27.98 | 28.17 | 27.50 | 28.12 | 154,604 | +0.00(+0.00%) |
Apr 19, 2013 | 27.60 | 28.22 | 27.60 | 28.12 | 155,815 | +0.51(+1.83%) |
Apr 18, 2013 | 27.19 | 27.66 | 27.07 | 27.62 | 279,807 | +0.53(+1.95%) |
Apr 17, 2013 | 27.29 | 27.33 | 26.94 | 27.09 | 300,451 | -0.18(-0.67%) |
Apr 16, 2013 | 27.54 | 27.73 | 27.24 | 27.27 | 249,000 | +0.00(+0.00%) |
Apr 15, 2013 | 28.52 | 28.52 | 27.12 | 27.27 | 302,060 | -1.32(-4.63%) |
Apr 12, 2013 | 29.00 | 29.00 | 28.40 | 28.60 | 173,297 | -0.53(-1.83%) |
Apr 11, 2013 | 28.69 | 29.51 | 28.34 | 29.13 | 258,841 | -0.20(-0.70%) |
Apr 10, 2013 | 28.93 | 29.37 | 28.67 | 29.33 | 237,918 | +0.62(+2.18%) |
Apr 09, 2013 | 28.46 | 29.07 | 28.40 | 28.71 | 277,656 | +0.18(+0.64%) |
Apr 08, 2013 | 28.20 | 28.63 | 27.95 | 28.53 | 209,955 | +0.46(+1.65%) |
Apr 05, 2013 | 27.97 | 28.37 | 27.97 | 28.06 | 149,030 | -0.32(-1.12%) |
Apr 04, 2013 | 27.81 | 28.42 | 27.81 | 28.38 | 142,926 | +0.54(+1.95%) |
Apr 03, 2013 | 28.45 | 28.53 | 27.49 | 27.84 | 227,237 | -0.59(-2.08%) |
Apr 02, 2013 | 28.90 | 28.90 | 28.35 | 28.43 | 167,265 | -0.39(-1.34%) |
Apr 01, 2013 | 28.81 | 28.94 | 28.00 | 28.82 | 221,416 | +0.01(+0.02%) |
Mar 28, 2013 | 28.19 | 29.07 | 28.05 | 28.81 | 461,522 | +0.70(+2.49%) |
Mar 27, 2013 | 27.90 | 28.25 | 27.75 | 28.11 | 240,251 | +0.12(+0.44%) |
Mar 26, 2013 | 27.90 | 28.13 | 27.68 | 27.99 | 149,293 | +0.24(+0.85%) |
Mar 25, 2013 | 27.94 | 28.06 | 27.65 | 27.75 | 143,906 | -0.02(-0.06%) |
Mar 22, 2013 | 27.95 | 28.12 | 27.70 | 27.77 | 187,985 | -0.14(-0.52%) |
Mar 21, 2013 | 27.90 | 28.14 | 27.69 | 27.91 | 175,430 | -0.09(-0.31%) |
Mar 20, 2013 | 28.03 | 28.18 | 27.80 | 28.00 | 162,902 | +0.04(+0.13%) |
Mar 19, 2013 | 27.63 | 28.03 | 27.22 | 27.96 | 237,634 | +0.31(+1.13%) |
Mar 18, 2013 | 27.04 | 27.94 | 26.93 | 27.65 | 299,315 | +0.31(+1.14%) |
Mar 15, 2013 | 27.16 | 27.40 | 26.70 | 27.34 | 602,565 | +0.08(+0.28%) |
Mar 14, 2013 | 26.84 | 27.31 | 26.65 | 27.26 | 299,602 | +0.46(+1.70%) |
Mar 13, 2013 | 26.71 | 26.81 | 26.63 | 26.81 | 158,242 | +0.12(+0.44%) |
Mar 12, 2013 | 26.64 | 26.76 | 26.46 | 26.69 | 84,626 | +0.04(+0.14%) |
Mar 11, 2013 | 26.46 | 26.68 | 26.22 | 26.65 | 139,375 | +0.19(+0.73%) |
Mar 08, 2013 | 26.75 | 26.75 | 26.31 | 26.46 | 179,958 | -0.12(-0.44%) |
Mar 07, 2013 | 26.45 | 26.60 | 26.45 | 26.58 | 141,410 | +0.21(+0.79%) |
Mar 06, 2013 | 26.41 | 26.64 | 26.01 | 26.37 | 287,862 | +0.03(+0.10%) |
Mar 05, 2013 | 26.34 | 26.52 | 26.29 | 26.34 | 154,257 | +0.16(+0.59%) |
Mar 04, 2013 | 26.05 | 26.35 | 25.82 | 26.19 | 173,830 | +0.14(+0.54%) |
Mar 01, 2013 | 26.17 | 26.59 | 25.55 | 26.05 | 292,434 | -0.30(-1.12%) |
Feb 28, 2013 | 26.35 | 26.61 | 25.88 | 26.34 | 413,820 | +0.10(+0.37%) |
Feb 27, 2013 | 25.89 | 26.56 | 25.75 | 26.24 | 153,917 | +0.34(+1.31%) |
Feb 26, 2013 | 25.99 | 26.06 | 25.70 | 25.91 | 356,302 | -0.03(-0.10%) |
Feb 25, 2013 | 26.38 | 26.64 | 25.86 | 25.93 | 335,268 | -0.08(-0.31%) |
Feb 22, 2013 | 26.30 | 26.51 | 25.63 | 26.01 | 153,236 | -0.11(-0.43%) |
Feb 21, 2013 | 26.33 | 26.41 | 25.94 | 26.13 | 207,107 | -0.16(-0.59%) |
Feb 20, 2013 | 26.56 | 26.57 | 26.14 | 26.28 | 227,606 | -0.18(-0.69%) |
Feb 19, 2013 | 25.68 | 26.53 | 25.50 | 26.46 | 286,403 | +0.92(+3.59%) |
Feb 15, 2013 | 25.83 | 25.87 | 25.52 | 25.55 | 146,172 | -0.14(-0.54%) |
Feb 14, 2013 | 25.67 | 25.79 | 25.52 | 25.69 | 73,089 | -0.01(-0.04%) |
Feb 13, 2013 | 25.43 | 25.77 | 25.40 | 25.70 | 156,086 | +0.37(+1.46%) |
Feb 12, 2013 | 25.41 | 25.70 | 25.27 | 25.33 | 88,447 | -0.14(-0.55%) |
Feb 11, 2013 | 25.16 | 25.49 | 25.08 | 25.47 | 128,859 | +0.28(+1.10%) |
Feb 08, 2013 | 25.19 | 25.49 | 25.04 | 25.19 | 136,880 | +0.11(+0.44%) |
Feb 07, 2013 | 23.23 | 25.33 | 22.94 | 25.08 | 356,054 | -0.43(-1.68%) |
Feb 06, 2013 | 25.23 | 25.61 | 25.04 | 25.51 | 265,538 | +0.15(+0.59%) |
Feb 04, 2013 | 25.04 | 25.38 | 24.75 | 25.36 | 171,339 | +0.14(+0.57%) |