Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.03 | 27.12 | 26.61 | 27.01 | 1,456,744 | -0.10(-0.36%) |
Apr 29, 2013 | 27.19 | 27.32 | 27.07 | 27.11 | 744,184 | +0.02(+0.07%) |
Apr 26, 2013 | 27.30 | 27.31 | 27.08 | 27.09 | 1,028,303 | -0.22(-0.79%) |
Apr 25, 2013 | 27.05 | 27.53 | 27.03 | 27.31 | 1,496,058 | +0.40(+1.50%) |
Apr 24, 2013 | 27.16 | 27.33 | 26.75 | 26.90 | 1,644,575 | -0.20(-0.73%) |
Apr 23, 2013 | 27.09 | 27.32 | 26.54 | 27.10 | 1,774,956 | +0.15(+0.55%) |
Apr 22, 2013 | 26.83 | 27.12 | 26.27 | 26.95 | 1,955,996 | +0.11(+0.40%) |
Apr 19, 2013 | 26.30 | 26.90 | 26.24 | 26.84 | 2,250,048 | +0.60(+2.28%) |
Apr 18, 2013 | 26.58 | 26.58 | 26.07 | 26.25 | 1,922,262 | -0.28(-1.04%) |
Apr 17, 2013 | 26.61 | 26.75 | 25.95 | 26.52 | 2,118,629 | -0.32(-1.21%) |
Apr 16, 2013 | 26.49 | 26.86 | 26.33 | 26.84 | 1,121,033 | +0.59(+2.25%) |
Apr 15, 2013 | 27.29 | 27.29 | 26.24 | 26.26 | 1,883,815 | -1.33(-4.81%) |
Apr 12, 2013 | 27.33 | 27.60 | 27.33 | 27.58 | 1,181,092 | +0.12(+0.43%) |
Apr 11, 2013 | 27.63 | 27.73 | 27.38 | 27.46 | 1,404,717 | -0.17(-0.60%) |
Apr 10, 2013 | 27.50 | 27.66 | 27.35 | 27.63 | 1,399,872 | +0.20(+0.72%) |
Apr 09, 2013 | 27.61 | 27.70 | 27.28 | 27.43 | 1,697,536 | -0.07(-0.25%) |
Apr 08, 2013 | 26.91 | 27.51 | 26.79 | 27.50 | 2,514,439 | +1.03(+3.90%) |
Apr 05, 2013 | 25.80 | 26.51 | 25.79 | 26.47 | 3,085,474 | +0.29(+1.13%) |
Apr 04, 2013 | 26.05 | 26.26 | 25.96 | 26.18 | 3,434,679 | +0.24(+0.91%) |
Apr 03, 2013 | 26.52 | 26.54 | 25.59 | 25.94 | 4,497,644 | -0.62(-2.33%) |
Apr 02, 2013 | 27.45 | 27.61 | 26.23 | 26.56 | 4,086,711 | -0.87(-3.19%) |
Apr 01, 2013 | 28.13 | 28.13 | 27.09 | 27.43 | 1,956,289 | -0.66(-2.34%) |
Mar 28, 2013 | 27.94 | 28.15 | 27.85 | 28.09 | 1,749,760 | +0.25(+0.88%) |
Mar 27, 2013 | 27.78 | 27.87 | 27.24 | 27.85 | 1,807,940 | -0.12(-0.42%) |
Mar 26, 2013 | 28.07 | 28.20 | 27.75 | 27.97 | 1,440,431 | +0.01(+0.04%) |
Mar 25, 2013 | 28.30 | 28.44 | 27.82 | 27.96 | 1,221,246 | -0.30(-1.08%) |
Mar 22, 2013 | 28.24 | 28.53 | 28.12 | 28.26 | 1,505,619 | +0.14(+0.49%) |
Mar 21, 2013 | 28.71 | 28.77 | 28.06 | 28.12 | 2,042,730 | -0.83(-2.85%) |
Mar 20, 2013 | 28.90 | 29.27 | 28.85 | 28.95 | 1,220,180 | +0.18(+0.61%) |
Mar 19, 2013 | 28.90 | 28.94 | 28.39 | 28.77 | 1,332,058 | -0.05(-0.17%) |
Mar 18, 2013 | 28.57 | 28.99 | 28.43 | 28.82 | 800,567 | -0.11(-0.37%) |
Mar 15, 2013 | 29.12 | 29.22 | 28.72 | 28.93 | 2,029,718 | -0.29(-1.01%) |
Mar 14, 2013 | 29.14 | 29.26 | 29.02 | 29.22 | 949,322 | +0.15(+0.51%) |
Mar 13, 2013 | 28.99 | 29.10 | 28.76 | 29.08 | 1,263,219 | +0.07(+0.24%) |
Mar 12, 2013 | 29.34 | 29.34 | 28.86 | 29.01 | 1,419,002 | -0.33(-1.14%) |
Mar 11, 2013 | 29.02 | 29.40 | 28.92 | 29.34 | 1,620,694 | +0.35(+1.22%) |
Mar 08, 2013 | 28.92 | 29.10 | 28.70 | 28.99 | 1,608,581 | +0.23(+0.79%) |
Mar 07, 2013 | 28.75 | 28.89 | 28.57 | 28.76 | 1,135,678 | +0.00(+0.00%) |
Mar 06, 2013 | 28.60 | 29.00 | 28.59 | 28.76 | 1,449,428 | +0.22(+0.76%) |
Mar 05, 2013 | 28.12 | 28.57 | 28.06 | 28.55 | 1,639,640 | +0.64(+2.29%) |
Mar 04, 2013 | 27.69 | 28.26 | 27.46 | 27.91 | 2,204,743 | +0.20(+0.71%) |
Mar 01, 2013 | 27.66 | 27.89 | 27.14 | 27.71 | 3,306,223 | -0.21(-0.74%) |
Feb 28, 2013 | 27.66 | 28.05 | 27.64 | 27.92 | 2,564,203 | +0.35(+1.28%) |
Feb 27, 2013 | 27.53 | 27.69 | 27.41 | 27.56 | 1,835,020 | +0.15(+0.54%) |
Feb 26, 2013 | 27.72 | 27.80 | 27.30 | 27.42 | 2,259,914 | -0.27(-0.96%) |
Feb 25, 2013 | 28.43 | 28.57 | 27.68 | 27.68 | 2,228,846 | -0.53(-1.88%) |
Feb 22, 2013 | 28.20 | 28.39 | 27.97 | 28.21 | 2,897,670 | +0.26(+0.91%) |
Feb 21, 2013 | 27.17 | 28.39 | 27.17 | 27.96 | 4,300,967 | +0.29(+1.07%) |
Feb 20, 2013 | 28.36 | 28.40 | 27.58 | 27.66 | 3,009,199 | -0.74(-2.60%) |
Feb 19, 2013 | 28.33 | 28.70 | 28.27 | 28.40 | 2,449,012 | +0.15(+0.52%) |
Feb 15, 2013 | 28.54 | 28.55 | 28.14 | 28.25 | 1,571,018 | -0.36(-1.27%) |
Feb 14, 2013 | 28.41 | 28.89 | 28.35 | 28.61 | 1,541,495 | +0.12(+0.41%) |
Feb 13, 2013 | 28.28 | 29.09 | 28.28 | 28.50 | 2,349,861 | +0.37(+1.33%) |
Feb 12, 2013 | 27.77 | 28.18 | 27.77 | 28.12 | 1,686,776 | +0.41(+1.49%) |
Feb 11, 2013 | 27.81 | 28.02 | 27.69 | 27.71 | 1,389,783 | -0.23(-0.81%) |
Feb 08, 2013 | 28.13 | 28.19 | 27.83 | 27.94 | 1,498,654 | -0.14(-0.49%) |
Feb 07, 2013 | 28.05 | 28.19 | 27.77 | 28.07 | 1,384,876 | +0.03(+0.11%) |
Feb 06, 2013 | 27.69 | 28.17 | 27.57 | 28.04 | 2,376,054 | +0.35(+1.28%) |
Feb 04, 2013 | 27.94 | 28.00 | 27.30 | 27.69 | 2,888,102 | -0.48(-1.71%) |