Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.47 | 27.70 | 27.45 | 27.68 | 0 | +0.05(+0.17%) |
Apr 29, 2013 | 27.54 | 27.72 | 27.53 | 27.63 | 64,263 | +0.12(+0.44%) |
Apr 26, 2013 | 27.51 | 27.56 | 27.44 | 27.51 | 15,567 | -0.13(-0.47%) |
Apr 25, 2013 | 27.45 | 27.72 | 27.45 | 27.64 | 35,560 | +0.23(+0.86%) |
Apr 24, 2013 | 27.35 | 27.43 | 27.31 | 27.41 | 0 | +0.06(+0.23%) |
Apr 23, 2013 | 27.16 | 27.38 | 27.16 | 27.35 | 132,513 | +0.29(+1.07%) |
Apr 22, 2013 | 26.95 | 27.12 | 26.78 | 27.06 | 49,299 | +0.14(+0.52%) |
Apr 19, 2013 | 26.66 | 26.92 | 26.62 | 26.92 | 51,733 | +0.42(+1.59%) |
Apr 18, 2013 | 26.79 | 26.82 | 26.41 | 26.50 | 74,225 | -0.34(-1.25%) |
Apr 17, 2013 | 27.09 | 27.09 | 26.67 | 26.83 | 45,961 | -0.50(-1.85%) |
Apr 16, 2013 | 27.14 | 27.34 | 27.08 | 27.34 | 52,832 | +0.41(+1.53%) |
Apr 15, 2013 | 27.53 | 27.53 | 26.92 | 26.92 | 17,056 | -0.68(-2.47%) |
Apr 12, 2013 | 27.49 | 27.61 | 27.37 | 27.61 | 28,121 | +0.04(+0.14%) |
Apr 11, 2013 | 27.47 | 27.67 | 27.47 | 27.57 | 106,604 | +0.05(+0.17%) |
Apr 10, 2013 | 27.10 | 27.53 | 27.10 | 27.52 | 51,156 | +0.51(+1.90%) |
Apr 09, 2013 | 26.99 | 27.09 | 26.84 | 27.01 | 17,206 | +0.13(+0.49%) |
Apr 08, 2013 | 26.74 | 26.88 | 26.63 | 26.88 | 23,238 | +0.17(+0.65%) |
Apr 05, 2013 | 26.52 | 26.71 | 26.38 | 26.71 | 40,525 | -0.22(-0.81%) |
Apr 04, 2013 | 26.81 | 26.92 | 26.77 | 26.92 | 30,644 | +0.11(+0.42%) |
Apr 03, 2013 | 27.16 | 27.16 | 26.75 | 26.81 | 19,227 | -0.29(-1.07%) |
Apr 02, 2013 | 27.23 | 27.26 | 27.09 | 27.10 | 54,603 | +0.11(+0.42%) |
Apr 01, 2013 | 27.23 | 27.23 | 26.92 | 26.99 | 39,475 | -0.18(-0.65%) |
Mar 28, 2013 | 27.09 | 27.17 | 27.01 | 27.17 | 22,633 | +0.14(+0.52%) |
Mar 27, 2013 | 26.85 | 27.04 | 26.76 | 27.03 | 38,234 | +0.08(+0.30%) |
Mar 26, 2013 | 26.96 | 26.96 | 26.86 | 26.95 | 14,117 | +0.22(+0.82%) |
Mar 25, 2013 | 26.96 | 26.99 | 26.64 | 26.73 | 45,854 | -0.13(-0.49%) |
Mar 22, 2013 | 26.78 | 26.93 | 26.75 | 26.86 | 12,127 | +0.16(+0.59%) |
Mar 21, 2013 | 26.78 | 26.78 | 26.66 | 26.70 | 41,887 | -0.16(-0.59%) |
Mar 20, 2013 | 26.75 | 26.92 | 26.71 | 26.86 | 54,934 | +0.29(+1.09%) |
Mar 19, 2013 | 26.76 | 26.81 | 26.37 | 26.57 | 129,551 | -0.07(-0.28%) |
Mar 18, 2013 | 26.64 | 26.78 | 26.47 | 26.64 | 64,658 | -0.21(-0.76%) |
Mar 15, 2013 | 27.06 | 27.06 | 26.83 | 26.85 | 77,084 | -0.21(-0.79%) |
Mar 14, 2013 | 27.08 | 27.10 | 27.00 | 27.06 | 16,449 | +0.14(+0.52%) |
Mar 13, 2013 | 27.00 | 27.01 | 26.83 | 26.92 | 11,912 | +0.00(+0.00%) |
Mar 12, 2013 | 26.92 | 26.95 | 26.82 | 26.92 | 84,717 | +0.00(+0.00%) |
Mar 11, 2013 | 26.89 | 26.93 | 26.82 | 26.92 | 23,950 | +0.04(+0.14%) |
Mar 08, 2013 | 26.90 | 26.92 | 26.74 | 26.89 | 52,093 | +0.10(+0.38%) |
Mar 07, 2013 | 26.81 | 26.82 | 26.71 | 26.78 | 30,569 | +0.04(+0.14%) |
Mar 06, 2013 | 26.77 | 26.84 | 26.70 | 26.75 | 50,004 | +0.01(+0.04%) |
Mar 05, 2013 | 26.49 | 26.75 | 26.48 | 26.74 | 103,837 | +0.35(+1.34%) |
Mar 04, 2013 | 26.20 | 26.38 | 26.17 | 26.38 | 30,204 | +0.13(+0.50%) |
Mar 01, 2013 | 25.99 | 26.26 | 25.91 | 26.25 | 87,603 | +0.16(+0.61%) |
Feb 28, 2013 | 26.08 | 26.28 | 26.08 | 26.09 | 18,540 | -0.01(-0.04%) |
Feb 27, 2013 | 25.92 | 26.22 | 25.77 | 26.10 | 30,105 | +0.35(+1.34%) |
Feb 26, 2013 | 25.75 | 25.77 | 25.53 | 25.76 | 14,627 | -0.22(-0.86%) |
Feb 22, 2013 | 25.87 | 25.99 | 25.84 | 25.98 | 23,658 | +0.23(+0.91%) |
Feb 21, 2013 | 26.00 | 26.00 | 25.66 | 25.75 | 159,334 | -0.32(-1.22%) |
Feb 20, 2013 | 26.51 | 26.51 | 26.05 | 26.07 | 53,302 | -0.45(-1.69%) |
Feb 19, 2013 | 26.41 | 26.51 | 26.41 | 26.51 | 57,863 | +0.19(+0.71%) |
Feb 15, 2013 | 26.37 | 26.45 | 26.26 | 26.33 | 21,734 | -0.04(-0.14%) |
Feb 14, 2013 | 26.30 | 26.38 | 26.23 | 26.36 | 44,322 | +0.02(+0.07%) |
Feb 13, 2013 | 26.30 | 26.43 | 26.25 | 26.35 | 40,971 | +0.07(+0.25%) |
Feb 12, 2013 | 26.31 | 26.36 | 26.27 | 26.28 | 35,208 | -0.05(-0.18%) |
Feb 11, 2013 | 26.30 | 26.33 | 26.22 | 26.33 | 16,326 | +0.03(+0.11%) |
Feb 08, 2013 | 26.17 | 26.37 | 26.17 | 26.30 | 38,784 | +0.22(+0.86%) |
Feb 07, 2013 | 26.17 | 26.17 | 25.90 | 26.08 | 26,886 | -0.10(-0.39%) |
Feb 06, 2013 | 26.19 | 26.24 | 26.08 | 26.18 | 63,239 | +0.22(+0.86%) |
Feb 04, 2013 | 26.23 | 26.29 | 25.94 | 25.95 | 113,504 | -0.35(-1.31%) |