Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.16 | 29.90 | 29.13 | 29.81 | 121,441 | +0.64(+2.19%) |
Apr 29, 2013 | 28.99 | 29.30 | 28.89 | 29.17 | 63,913 | +0.30(+1.04%) |
Apr 26, 2013 | 28.75 | 28.91 | 28.45 | 28.87 | 77,475 | +0.11(+0.39%) |
Apr 25, 2013 | 28.44 | 29.15 | 28.44 | 28.76 | 0 | +0.51(+1.81%) |
Apr 24, 2013 | 27.60 | 28.37 | 27.52 | 28.25 | 351,468 | +0.58(+2.10%) |
Apr 23, 2013 | 27.50 | 27.73 | 27.35 | 27.67 | 325,477 | +0.38(+1.39%) |
Apr 22, 2013 | 27.48 | 27.48 | 26.93 | 27.29 | 72,175 | -0.03(-0.12%) |
Apr 19, 2013 | 26.58 | 27.52 | 26.50 | 27.32 | 114,720 | +0.40(+1.50%) |
Apr 18, 2013 | 27.14 | 27.23 | 26.74 | 26.92 | 115,837 | -0.11(-0.39%) |
Apr 17, 2013 | 27.24 | 27.40 | 26.86 | 27.02 | 103,909 | -0.39(-1.41%) |
Apr 16, 2013 | 27.32 | 27.60 | 27.16 | 27.41 | 109,582 | +0.27(+0.98%) |
Apr 15, 2013 | 27.99 | 27.99 | 26.96 | 27.14 | 157,513 | -1.04(-3.70%) |
Apr 12, 2013 | 27.86 | 28.26 | 27.86 | 28.19 | 94,747 | +0.18(+0.63%) |
Apr 11, 2013 | 28.02 | 28.14 | 27.75 | 28.01 | 132,569 | -0.02(-0.06%) |
Apr 10, 2013 | 27.41 | 28.25 | 27.36 | 28.02 | 60,520 | +0.69(+2.51%) |
Apr 09, 2013 | 27.36 | 27.63 | 27.34 | 27.34 | 63,786 | -0.02(-0.06%) |
Apr 08, 2013 | 27.24 | 27.38 | 26.99 | 27.35 | 61,945 | +0.13(+0.47%) |
Apr 05, 2013 | 26.53 | 27.32 | 26.53 | 27.23 | 169,094 | +0.26(+0.96%) |
Apr 04, 2013 | 26.98 | 27.15 | 26.76 | 26.97 | 122,612 | +0.05(+0.18%) |
Apr 03, 2013 | 27.22 | 27.22 | 26.88 | 26.92 | 87,590 | -0.27(-1.01%) |
Apr 02, 2013 | 27.59 | 27.65 | 27.14 | 27.19 | 50,453 | -0.31(-1.12%) |
Apr 01, 2013 | 28.07 | 28.07 | 27.18 | 27.50 | 80,960 | -0.70(-2.48%) |
Mar 28, 2013 | 28.02 | 28.33 | 27.97 | 28.20 | 226,879 | +0.30(+1.06%) |
Mar 27, 2013 | 27.89 | 28.03 | 27.66 | 27.90 | 133,402 | -0.24(-0.86%) |
Mar 26, 2013 | 28.32 | 28.32 | 27.94 | 28.15 | 65,096 | +0.02(+0.09%) |
Mar 25, 2013 | 28.23 | 28.42 | 27.91 | 28.12 | 67,661 | +0.02(+0.06%) |
Mar 22, 2013 | 28.07 | 28.24 | 27.94 | 28.11 | 70,039 | +0.06(+0.20%) |
Mar 21, 2013 | 28.14 | 28.42 | 27.95 | 28.05 | 91,260 | -0.34(-1.19%) |
Mar 20, 2013 | 28.02 | 28.44 | 27.90 | 28.39 | 76,480 | +0.44(+1.59%) |
Mar 19, 2013 | 27.96 | 28.06 | 27.78 | 27.94 | 162,177 | +0.08(+0.29%) |
Mar 18, 2013 | 27.57 | 28.16 | 27.57 | 27.86 | 126,534 | +0.07(+0.26%) |
Mar 15, 2013 | 28.50 | 28.52 | 27.78 | 27.79 | 506,392 | -0.65(-2.30%) |
Mar 14, 2013 | 27.94 | 28.48 | 27.78 | 28.44 | 94,503 | +0.53(+1.91%) |
Mar 13, 2013 | 27.74 | 27.97 | 27.73 | 27.91 | 69,433 | +0.12(+0.44%) |
Mar 12, 2013 | 27.45 | 27.97 | 27.22 | 27.79 | 156,254 | +0.37(+1.35%) |
Mar 11, 2013 | 27.78 | 27.97 | 27.37 | 27.42 | 45,040 | -0.48(-1.74%) |
Mar 08, 2013 | 27.44 | 27.97 | 27.23 | 27.90 | 124,668 | +0.73(+2.67%) |
Mar 07, 2013 | 26.93 | 27.25 | 26.89 | 27.18 | 141,944 | +0.21(+0.78%) |
Mar 06, 2013 | 27.22 | 27.37 | 26.91 | 26.97 | 57,622 | -0.23(-0.86%) |
Mar 05, 2013 | 26.95 | 27.23 | 26.95 | 27.20 | 85,587 | +0.40(+1.48%) |
Mar 04, 2013 | 26.65 | 26.83 | 26.43 | 26.81 | 75,135 | +0.09(+0.33%) |
Mar 01, 2013 | 26.44 | 26.88 | 26.44 | 26.72 | 164,240 | +0.06(+0.24%) |
Feb 28, 2013 | 26.75 | 27.06 | 26.62 | 26.65 | 92,869 | -0.13(-0.48%) |
Feb 27, 2013 | 26.65 | 27.02 | 26.65 | 26.78 | 54,490 | +0.10(+0.36%) |
Feb 26, 2013 | 26.51 | 27.04 | 26.51 | 26.68 | 67,961 | +0.30(+1.13%) |
Feb 25, 2013 | 27.36 | 27.42 | 26.37 | 26.39 | 91,136 | -0.88(-3.23%) |
Feb 22, 2013 | 27.44 | 27.46 | 27.13 | 27.27 | 81,940 | +0.03(+0.12%) |
Feb 21, 2013 | 26.60 | 27.41 | 26.60 | 27.23 | 218,124 | +0.63(+2.37%) |
Feb 20, 2013 | 27.04 | 27.04 | 26.54 | 26.60 | 150,871 | -0.45(-1.67%) |
Feb 19, 2013 | 26.39 | 27.15 | 26.39 | 27.06 | 152,705 | +0.70(+2.67%) |
Feb 15, 2013 | 26.20 | 26.42 | 25.97 | 26.35 | 122,366 | +0.31(+1.18%) |
Feb 14, 2013 | 26.12 | 26.33 | 26.00 | 26.05 | 94,154 | -0.19(-0.74%) |
Feb 13, 2013 | 26.12 | 26.39 | 25.98 | 26.24 | 218,944 | +0.09(+0.34%) |
Feb 12, 2013 | 25.90 | 26.30 | 25.84 | 26.15 | 194,789 | +0.31(+1.19%) |
Feb 11, 2013 | 25.79 | 26.08 | 25.71 | 25.84 | 93,824 | +0.03(+0.13%) |
Feb 08, 2013 | 25.84 | 26.01 | 25.71 | 25.81 | 145,495 | +0.04(+0.16%) |
Feb 07, 2013 | 25.86 | 25.88 | 25.66 | 25.77 | 64,398 | -0.12(-0.47%) |
Feb 06, 2013 | 25.87 | 26.02 | 25.62 | 25.89 | 81,098 | -0.05(-0.19%) |
Feb 04, 2013 | 26.14 | 26.23 | 25.83 | 25.94 | 90,468 | -0.36(-1.38%) |