Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.08 | 27.31 | 26.60 | 27.11 | 1,699,098 | +0.02(+0.06%) |
Apr 29, 2013 | 28.63 | 28.68 | 26.88 | 27.09 | 2,540,288 | -1.61(-5.61%) |
Apr 26, 2013 | 29.04 | 29.55 | 28.24 | 28.70 | 1,832,083 | -0.85(-2.87%) |
Apr 25, 2013 | 29.69 | 31.50 | 27.53 | 29.55 | 2,699,742 | +1.64(+5.86%) |
Apr 24, 2013 | 27.82 | 28.25 | 27.42 | 27.91 | 1,081,481 | +0.05(+0.18%) |
Apr 23, 2013 | 27.20 | 27.89 | 27.17 | 27.86 | 1,062,306 | +0.84(+3.11%) |
Apr 22, 2013 | 27.30 | 27.38 | 26.36 | 27.02 | 542,230 | -0.32(-1.16%) |
Apr 19, 2013 | 26.17 | 27.66 | 26.17 | 27.34 | 1,505,002 | +1.29(+4.96%) |
Apr 18, 2013 | 26.94 | 26.95 | 25.93 | 26.05 | 772,832 | -0.79(-2.94%) |
Apr 17, 2013 | 26.72 | 27.10 | 26.50 | 26.83 | 1,386,600 | -0.24(-0.89%) |
Apr 16, 2013 | 26.54 | 27.08 | 26.24 | 27.07 | 748,136 | +0.84(+3.20%) |
Apr 15, 2013 | 27.60 | 27.85 | 26.11 | 26.23 | 1,047,371 | -1.59(-5.72%) |
Apr 12, 2013 | 28.05 | 28.41 | 27.65 | 27.83 | 1,217,549 | -0.35(-1.25%) |
Apr 11, 2013 | 28.08 | 28.32 | 28.03 | 28.18 | 893,943 | +0.00(+0.00%) |
Apr 10, 2013 | 27.91 | 28.25 | 27.88 | 28.18 | 647,484 | +0.29(+1.04%) |
Apr 09, 2013 | 27.78 | 28.02 | 27.74 | 27.89 | 1,004,943 | -0.30(-1.06%) |
Apr 08, 2013 | 27.44 | 28.19 | 27.44 | 28.19 | 837,090 | +0.69(+2.49%) |
Apr 05, 2013 | 26.95 | 27.54 | 26.84 | 27.50 | 1,339,169 | -0.03(-0.09%) |
Apr 04, 2013 | 27.01 | 27.53 | 27.01 | 27.53 | 662,297 | +0.54(+2.00%) |
Apr 03, 2013 | 27.63 | 27.71 | 26.74 | 26.99 | 1,310,725 | -0.58(-2.11%) |
Apr 02, 2013 | 28.44 | 28.62 | 27.55 | 27.57 | 1,016,723 | -0.69(-2.42%) |
Apr 01, 2013 | 29.26 | 29.43 | 28.17 | 28.26 | 877,010 | -1.04(-3.57%) |
Mar 28, 2013 | 29.22 | 29.45 | 28.88 | 29.30 | 746,516 | +0.15(+0.50%) |
Mar 27, 2013 | 29.02 | 29.28 | 28.94 | 29.15 | 493,278 | -0.17(-0.58%) |
Mar 26, 2013 | 29.28 | 29.63 | 28.83 | 29.33 | 487,992 | +0.40(+1.39%) |
Mar 25, 2013 | 29.46 | 30.08 | 28.75 | 28.92 | 1,094,489 | -0.47(-1.60%) |
Mar 22, 2013 | 29.39 | 29.66 | 29.13 | 29.39 | 579,606 | +0.25(+0.85%) |
Mar 21, 2013 | 29.57 | 29.70 | 28.71 | 29.15 | 830,696 | -0.66(-2.21%) |
Mar 20, 2013 | 29.23 | 30.13 | 29.21 | 29.81 | 1,085,412 | +0.74(+2.53%) |
Mar 19, 2013 | 29.15 | 29.36 | 28.56 | 29.07 | 1,429,080 | -0.03(-0.12%) |
Mar 18, 2013 | 28.92 | 29.35 | 28.65 | 29.10 | 724,897 | -0.31(-1.05%) |
Mar 15, 2013 | 29.75 | 30.11 | 29.37 | 29.41 | 2,034,397 | -0.40(-1.35%) |
Mar 14, 2013 | 29.64 | 29.93 | 29.58 | 29.81 | 1,356,452 | +0.33(+1.10%) |
Mar 13, 2013 | 29.50 | 29.75 | 29.27 | 29.49 | 882,785 | -0.05(-0.17%) |
Mar 12, 2013 | 30.20 | 30.20 | 29.45 | 29.54 | 935,541 | -0.77(-2.54%) |
Mar 11, 2013 | 30.17 | 30.57 | 30.10 | 30.31 | 525,102 | -0.03(-0.08%) |
Mar 08, 2013 | 30.50 | 30.54 | 29.80 | 30.34 | 1,004,348 | +0.19(+0.62%) |
Mar 07, 2013 | 30.60 | 30.64 | 30.07 | 30.15 | 865,275 | -0.42(-1.37%) |
Mar 06, 2013 | 30.47 | 31.10 | 30.40 | 30.57 | 749,521 | +0.25(+0.82%) |
Mar 05, 2013 | 30.97 | 31.13 | 30.28 | 30.32 | 1,429,620 | -0.51(-1.64%) |
Mar 04, 2013 | 30.87 | 31.07 | 30.69 | 30.82 | 689,072 | -0.26(-0.83%) |
Mar 01, 2013 | 30.90 | 31.25 | 30.54 | 31.08 | 961,872 | -0.12(-0.38%) |
Feb 28, 2013 | 31.13 | 31.70 | 31.04 | 31.20 | 514,034 | +0.32(+1.03%) |
Feb 27, 2013 | 30.06 | 31.33 | 30.02 | 30.88 | 1,053,971 | +0.87(+2.91%) |
Feb 26, 2013 | 30.51 | 30.67 | 29.69 | 30.01 | 1,433,564 | -0.20(-0.65%) |
Feb 25, 2013 | 31.28 | 31.38 | 30.15 | 30.21 | 931,690 | -0.87(-2.81%) |
Feb 22, 2013 | 30.78 | 31.31 | 30.78 | 31.08 | 838,339 | +0.60(+1.97%) |
Feb 21, 2013 | 30.89 | 31.04 | 30.22 | 30.48 | 919,785 | -0.47(-1.52%) |
Feb 20, 2013 | 31.83 | 31.94 | 30.94 | 30.95 | 1,079,471 | -0.92(-2.90%) |
Feb 19, 2013 | 31.19 | 31.95 | 31.19 | 31.88 | 989,065 | +0.76(+2.45%) |
Feb 15, 2013 | 31.55 | 32.00 | 31.00 | 31.12 | 1,085,971 | -0.31(-0.98%) |
Feb 14, 2013 | 31.10 | 31.71 | 31.10 | 31.42 | 657,949 | +0.24(+0.77%) |
Feb 13, 2013 | 31.37 | 31.57 | 30.39 | 31.18 | 879,946 | -0.22(-0.71%) |
Feb 12, 2013 | 31.25 | 31.64 | 31.15 | 31.41 | 827,668 | +0.15(+0.49%) |
Feb 11, 2013 | 30.77 | 31.30 | 30.65 | 31.25 | 742,050 | +0.43(+1.39%) |
Feb 08, 2013 | 30.83 | 31.08 | 30.62 | 30.82 | 652,908 | +0.04(+0.14%) |
Feb 07, 2013 | 30.57 | 30.88 | 30.18 | 30.78 | 870,334 | +0.21(+0.70%) |
Feb 06, 2013 | 30.35 | 30.86 | 30.16 | 30.57 | 892,820 | +0.90(+3.03%) |
Feb 04, 2013 | 30.62 | 30.63 | 29.62 | 29.67 | 2,058,788 | -1.32(-4.26%) |