Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.45 | 26.66 | 26.29 | 26.47 | 1,744,426 | +0.02(+0.09%) |
Apr 29, 2013 | 26.18 | 26.52 | 26.10 | 26.45 | 1,490,174 | +0.35(+1.33%) |
Apr 26, 2013 | 26.52 | 26.53 | 26.09 | 26.10 | 1,779,411 | -0.44(-1.64%) |
Apr 25, 2013 | 26.78 | 26.86 | 26.32 | 26.53 | 3,512,739 | -0.21(-0.78%) |
Apr 24, 2013 | 28.05 | 28.05 | 26.27 | 26.74 | 7,062,470 | -2.86(-9.67%) |
Apr 23, 2013 | 29.61 | 29.84 | 29.17 | 29.61 | 2,723,045 | +0.14(+0.47%) |
Apr 22, 2013 | 29.24 | 29.74 | 28.96 | 29.47 | 1,861,230 | +0.35(+1.22%) |
Apr 19, 2013 | 28.53 | 29.72 | 28.51 | 29.11 | 1,511,046 | +0.85(+3.00%) |
Apr 18, 2013 | 28.67 | 28.71 | 28.16 | 28.27 | 1,222,288 | -0.27(-0.96%) |
Apr 17, 2013 | 28.81 | 28.91 | 28.25 | 28.54 | 1,582,777 | -0.48(-1.67%) |
Apr 16, 2013 | 28.49 | 29.06 | 28.42 | 29.03 | 1,110,968 | +0.73(+2.59%) |
Apr 15, 2013 | 29.14 | 29.19 | 28.28 | 28.29 | 864,752 | -1.06(-3.60%) |
Apr 12, 2013 | 29.47 | 29.58 | 29.21 | 29.35 | 458,747 | -0.21(-0.71%) |
Apr 11, 2013 | 29.52 | 29.81 | 29.33 | 29.56 | 954,322 | +0.09(+0.30%) |
Apr 10, 2013 | 28.74 | 29.54 | 28.74 | 29.47 | 961,274 | +0.86(+3.02%) |
Apr 09, 2013 | 28.86 | 28.86 | 28.53 | 28.61 | 844,962 | -0.25(-0.87%) |
Apr 08, 2013 | 28.53 | 28.88 | 28.47 | 28.86 | 1,219,912 | +0.31(+1.07%) |
Apr 05, 2013 | 28.95 | 28.97 | 28.38 | 28.55 | 2,130,313 | -0.87(-2.96%) |
Apr 04, 2013 | 29.53 | 29.82 | 29.26 | 29.42 | 1,329,018 | -0.15(-0.52%) |
Apr 03, 2013 | 29.84 | 29.93 | 29.26 | 29.57 | 1,221,080 | -0.29(-0.97%) |
Apr 02, 2013 | 30.31 | 30.32 | 29.78 | 29.86 | 796,993 | -0.27(-0.91%) |
Apr 01, 2013 | 30.27 | 30.45 | 29.99 | 30.14 | 1,666,879 | -0.13(-0.43%) |
Mar 28, 2013 | 29.95 | 30.32 | 29.78 | 30.27 | 1,190,968 | +0.40(+1.35%) |
Mar 27, 2013 | 29.60 | 29.89 | 29.45 | 29.86 | 903,611 | +0.04(+0.14%) |
Mar 26, 2013 | 29.51 | 29.82 | 29.44 | 29.82 | 975,983 | +0.40(+1.37%) |
Mar 25, 2013 | 29.41 | 29.61 | 29.28 | 29.42 | 736,976 | +0.07(+0.25%) |
Mar 22, 2013 | 29.40 | 29.49 | 29.16 | 29.35 | 818,440 | +0.10(+0.36%) |
Mar 21, 2013 | 29.37 | 29.69 | 29.24 | 29.24 | 1,562,741 | -0.33(-1.12%) |
Mar 20, 2013 | 29.00 | 29.66 | 29.00 | 29.57 | 1,358,596 | +0.73(+2.54%) |
Mar 19, 2013 | 28.78 | 28.93 | 28.57 | 28.84 | 1,299,297 | +0.19(+0.68%) |
Mar 18, 2013 | 28.57 | 28.84 | 27.96 | 28.65 | 1,075,344 | -0.19(-0.64%) |
Mar 15, 2013 | 29.12 | 29.14 | 28.77 | 28.83 | 2,040,112 | -0.44(-1.52%) |
Mar 14, 2013 | 29.22 | 29.34 | 29.01 | 29.28 | 743,260 | +0.18(+0.61%) |
Mar 13, 2013 | 28.94 | 29.21 | 28.79 | 29.10 | 600,260 | +0.19(+0.67%) |
Mar 12, 2013 | 29.25 | 29.33 | 28.76 | 28.91 | 1,686,516 | -0.44(-1.51%) |
Mar 11, 2013 | 29.24 | 29.46 | 29.22 | 29.35 | 754,414 | +0.02(+0.05%) |
Mar 08, 2013 | 29.20 | 29.44 | 29.03 | 29.33 | 901,805 | +0.35(+1.20%) |
Mar 07, 2013 | 28.94 | 29.03 | 28.76 | 28.99 | 528,639 | +0.04(+0.14%) |
Mar 06, 2013 | 28.92 | 29.18 | 28.80 | 28.95 | 915,006 | +0.18(+0.62%) |
Mar 05, 2013 | 28.28 | 28.86 | 28.28 | 28.77 | 1,548,845 | +0.60(+2.12%) |
Mar 04, 2013 | 28.27 | 28.36 | 27.96 | 28.17 | 1,380,230 | -0.19(-0.68%) |
Mar 01, 2013 | 28.45 | 28.59 | 28.14 | 28.36 | 2,099,678 | -0.31(-1.07%) |
Feb 28, 2013 | 28.71 | 29.00 | 28.54 | 28.67 | 1,226,894 | +0.04(+0.14%) |
Feb 27, 2013 | 28.08 | 28.77 | 28.06 | 28.63 | 1,077,111 | +0.44(+1.54%) |
Feb 26, 2013 | 28.21 | 28.33 | 27.95 | 28.20 | 1,101,905 | +0.13(+0.46%) |
Feb 25, 2013 | 28.92 | 29.09 | 28.06 | 28.07 | 1,591,384 | -0.60(-2.08%) |
Feb 22, 2013 | 28.16 | 28.66 | 28.13 | 28.66 | 1,482,174 | +0.66(+2.36%) |
Feb 21, 2013 | 28.33 | 28.41 | 27.95 | 28.00 | 1,675,753 | -0.47(-1.64%) |
Feb 20, 2013 | 29.49 | 29.57 | 28.47 | 28.47 | 1,772,781 | -1.02(-3.46%) |
Feb 19, 2013 | 28.53 | 29.83 | 28.53 | 29.49 | 3,609,496 | +0.97(+3.41%) |
Feb 15, 2013 | 28.33 | 28.89 | 28.26 | 28.52 | 1,213,676 | +0.26(+0.91%) |
Feb 14, 2013 | 28.14 | 28.30 | 28.03 | 28.26 | 1,641,473 | +0.00(+0.00%) |
Feb 13, 2013 | 28.49 | 28.59 | 28.20 | 28.26 | 1,231,572 | -0.09(-0.31%) |
Feb 12, 2013 | 28.41 | 28.49 | 28.25 | 28.35 | 1,272,426 | -0.04(-0.14%) |
Feb 11, 2013 | 28.50 | 28.56 | 28.36 | 28.39 | 1,059,015 | -0.08(-0.28%) |
Feb 08, 2013 | 28.61 | 28.69 | 28.34 | 28.47 | 1,192,734 | -0.07(-0.25%) |
Feb 07, 2013 | 28.67 | 28.77 | 28.33 | 28.54 | 2,226,723 | -0.25(-0.86%) |
Feb 06, 2013 | 28.50 | 28.85 | 28.45 | 28.79 | 1,844,809 | +0.82(+2.93%) |
Feb 04, 2013 | 28.28 | 28.37 | 27.77 | 27.97 | 2,070,948 | -0.52(-1.83%) |