Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.43 | 28.85 | 28.22 | 28.84 | 0 | +0.49(+1.73%) |
Apr 29, 2013 | 28.42 | 28.64 | 28.18 | 28.35 | 95,212 | +0.19(+0.66%) |
Apr 26, 2013 | 28.60 | 28.60 | 27.74 | 28.16 | 108,448 | -0.47(-1.65%) |
Apr 25, 2013 | 28.31 | 29.04 | 28.28 | 28.64 | 111,290 | +0.36(+1.26%) |
Apr 24, 2013 | 27.94 | 28.40 | 27.87 | 28.28 | 98,332 | +0.37(+1.34%) |
Apr 23, 2013 | 27.59 | 27.93 | 27.40 | 27.91 | 88,329 | +0.60(+2.19%) |
Apr 22, 2013 | 27.37 | 27.53 | 27.01 | 27.31 | 112,366 | -0.04(-0.16%) |
Apr 19, 2013 | 26.96 | 27.47 | 26.86 | 27.35 | 138,392 | +0.42(+1.55%) |
Apr 18, 2013 | 27.47 | 27.74 | 26.77 | 26.94 | 205,765 | -0.44(-1.60%) |
Apr 17, 2013 | 27.95 | 28.27 | 27.06 | 27.37 | 251,764 | -0.78(-2.75%) |
Apr 16, 2013 | 27.00 | 28.25 | 26.83 | 28.15 | 218,950 | +1.46(+5.48%) |
Apr 15, 2013 | 28.13 | 28.16 | 26.45 | 26.69 | 209,956 | -1.58(-5.58%) |
Apr 12, 2013 | 28.38 | 28.67 | 28.08 | 28.26 | 81,318 | -0.31(-1.09%) |
Apr 11, 2013 | 29.12 | 29.28 | 28.49 | 28.57 | 89,240 | -0.54(-1.87%) |
Apr 10, 2013 | 28.20 | 29.17 | 28.17 | 29.12 | 197,556 | +0.97(+3.45%) |
Apr 09, 2013 | 27.91 | 28.47 | 27.77 | 28.15 | 337,413 | +0.35(+1.25%) |
Apr 08, 2013 | 28.03 | 28.07 | 27.56 | 27.80 | 218,949 | -0.04(-0.16%) |
Apr 05, 2013 | 27.67 | 28.24 | 27.67 | 27.84 | 195,425 | -0.36(-1.26%) |
Apr 04, 2013 | 28.10 | 28.38 | 27.79 | 28.20 | 169,836 | +0.12(+0.41%) |
Apr 03, 2013 | 28.81 | 29.03 | 28.01 | 28.08 | 137,035 | -0.59(-2.05%) |
Apr 02, 2013 | 29.48 | 29.74 | 28.62 | 28.67 | 132,836 | -0.53(-1.83%) |
Apr 01, 2013 | 29.91 | 29.99 | 29.04 | 29.21 | 150,167 | -0.70(-2.35%) |
Mar 28, 2013 | 30.08 | 30.21 | 29.91 | 29.91 | 102,464 | -0.09(-0.30%) |
Mar 27, 2013 | 29.99 | 30.08 | 29.79 | 30.00 | 132,133 | -0.30(-1.00%) |
Mar 26, 2013 | 30.33 | 30.63 | 30.07 | 30.30 | 69,416 | +0.17(+0.56%) |
Mar 25, 2013 | 30.41 | 30.68 | 29.89 | 30.13 | 142,020 | -0.10(-0.32%) |
Mar 22, 2013 | 30.26 | 30.35 | 30.06 | 30.23 | 123,770 | +0.20(+0.65%) |
Mar 21, 2013 | 30.06 | 30.51 | 29.80 | 30.04 | 126,008 | -0.31(-1.03%) |
Mar 20, 2013 | 29.93 | 30.37 | 29.73 | 30.35 | 134,959 | +0.53(+1.79%) |
Mar 19, 2013 | 30.22 | 30.66 | 29.48 | 29.81 | 136,219 | -0.24(-0.79%) |
Mar 18, 2013 | 29.94 | 30.57 | 29.89 | 30.05 | 321,883 | -0.37(-1.22%) |
Mar 15, 2013 | 30.04 | 30.54 | 30.00 | 30.42 | 335,755 | +0.37(+1.23%) |
Mar 14, 2013 | 29.78 | 30.07 | 29.48 | 30.05 | 167,839 | +0.40(+1.34%) |
Mar 13, 2013 | 29.40 | 29.70 | 29.24 | 29.65 | 99,274 | +0.32(+1.09%) |
Mar 12, 2013 | 29.37 | 29.64 | 29.14 | 29.33 | 81,330 | -0.20(-0.68%) |
Mar 11, 2013 | 29.55 | 29.64 | 29.15 | 29.53 | 116,749 | -0.07(-0.23%) |
Mar 08, 2013 | 29.18 | 29.60 | 28.82 | 29.60 | 286,981 | +0.68(+2.36%) |
Mar 07, 2013 | 29.04 | 29.19 | 28.86 | 28.92 | 237,659 | -0.07(-0.23%) |
Mar 06, 2013 | 28.96 | 29.23 | 28.90 | 28.98 | 120,127 | +0.03(+0.11%) |
Mar 05, 2013 | 29.03 | 29.18 | 28.80 | 28.95 | 222,247 | +0.11(+0.39%) |
Mar 04, 2013 | 29.15 | 29.22 | 28.53 | 28.84 | 189,498 | -0.30(-1.02%) |
Mar 01, 2013 | 28.67 | 29.35 | 28.67 | 29.14 | 139,045 | +0.15(+0.52%) |
Feb 28, 2013 | 28.91 | 29.27 | 28.89 | 28.99 | 166,194 | +0.12(+0.43%) |
Feb 27, 2013 | 28.86 | 29.23 | 28.82 | 28.86 | 196,266 | +0.03(+0.11%) |
Feb 26, 2013 | 28.68 | 29.15 | 28.56 | 28.83 | 111,824 | +0.40(+1.39%) |
Feb 25, 2013 | 29.29 | 29.85 | 28.35 | 28.44 | 294,106 | -0.77(-2.62%) |
Feb 22, 2013 | 28.84 | 29.21 | 28.63 | 29.20 | 177,220 | +0.63(+2.21%) |
Feb 21, 2013 | 29.11 | 29.11 | 27.51 | 28.57 | 153,743 | -0.60(-2.05%) |
Feb 20, 2013 | 29.68 | 29.95 | 29.01 | 29.17 | 142,219 | -0.40(-1.36%) |
Feb 19, 2013 | 29.51 | 29.82 | 29.33 | 29.57 | 252,382 | +0.21(+0.73%) |
Feb 15, 2013 | 29.66 | 29.66 | 29.31 | 29.35 | 163,637 | -0.08(-0.27%) |
Feb 14, 2013 | 29.35 | 29.63 | 29.35 | 29.43 | 71,016 | -0.09(-0.30%) |
Feb 13, 2013 | 29.51 | 29.54 | 29.31 | 29.52 | 99,294 | +0.14(+0.47%) |
Feb 12, 2013 | 29.43 | 29.53 | 29.33 | 29.39 | 122,648 | +0.00(+0.00%) |
Feb 11, 2013 | 29.31 | 29.45 | 29.16 | 29.39 | 77,261 | +0.16(+0.53%) |
Feb 08, 2013 | 29.23 | 29.47 | 28.87 | 29.23 | 170,151 | +0.12(+0.43%) |
Feb 07, 2013 | 29.43 | 29.43 | 28.90 | 29.10 | 123,478 | -0.41(-1.37%) |
Feb 06, 2013 | 29.28 | 29.60 | 29.26 | 29.51 | 127,386 | +0.29(+0.98%) |
Feb 04, 2013 | 29.31 | 29.55 | 29.15 | 29.22 | 126,550 | -0.34(-1.16%) |