Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.35 | 28.40 | 27.21 | 28.13 | 0 | +0.92(+3.37%) |
Apr 29, 2013 | 27.87 | 28.09 | 27.08 | 27.21 | 318,548 | -0.49(-1.78%) |
Apr 26, 2013 | 27.54 | 28.06 | 27.54 | 27.70 | 329,869 | +0.16(+0.60%) |
Apr 25, 2013 | 27.02 | 27.61 | 26.94 | 27.54 | 592,807 | +0.62(+2.32%) |
Apr 24, 2013 | 26.97 | 27.23 | 26.84 | 26.91 | 0 | -1.32(-4.66%) |
Apr 23, 2013 | 28.57 | 28.98 | 28.00 | 28.23 | 193,940 | -0.01(-0.03%) |
Apr 22, 2013 | 28.39 | 28.55 | 27.67 | 28.24 | 127,966 | +0.17(+0.62%) |
Apr 19, 2013 | 27.43 | 28.24 | 27.13 | 28.06 | 98,842 | +0.78(+2.86%) |
Apr 18, 2013 | 27.61 | 27.74 | 27.11 | 27.29 | 130,860 | -0.33(-1.19%) |
Apr 17, 2013 | 28.16 | 28.44 | 27.47 | 27.61 | 416,195 | -0.85(-2.98%) |
Apr 16, 2013 | 27.72 | 28.52 | 27.71 | 28.46 | 214,414 | +1.09(+3.99%) |
Apr 15, 2013 | 27.62 | 28.05 | 27.11 | 27.37 | 226,177 | -0.54(-1.92%) |
Apr 12, 2013 | 27.71 | 28.68 | 27.40 | 27.91 | 361,017 | -0.16(-0.56%) |
Apr 11, 2013 | 27.56 | 28.27 | 27.56 | 28.06 | 546,169 | +0.76(+2.79%) |
Apr 10, 2013 | 26.88 | 28.10 | 26.75 | 27.30 | 694,357 | +0.75(+2.84%) |
Apr 09, 2013 | 26.58 | 26.71 | 26.25 | 26.55 | 319,364 | +0.28(+1.05%) |
Apr 08, 2013 | 26.37 | 26.53 | 26.00 | 26.27 | 124,408 | +0.18(+0.70%) |
Apr 05, 2013 | 26.32 | 26.48 | 25.89 | 26.09 | 293,291 | -0.47(-1.76%) |
Apr 04, 2013 | 26.45 | 26.90 | 26.23 | 26.56 | 166,143 | +0.25(+0.95%) |
Apr 03, 2013 | 27.09 | 27.27 | 26.26 | 26.31 | 295,076 | -0.13(-0.49%) |
Apr 02, 2013 | 26.27 | 26.80 | 26.27 | 26.44 | 148,653 | +0.16(+0.63%) |
Apr 01, 2013 | 26.68 | 26.68 | 26.12 | 26.27 | 84,517 | +0.08(+0.30%) |
Mar 28, 2013 | 26.00 | 26.45 | 26.00 | 26.19 | 573,401 | +0.00(+0.00%) |
Mar 27, 2013 | 26.49 | 26.71 | 26.03 | 26.19 | 280,725 | -0.43(-1.63%) |
Mar 26, 2013 | 26.73 | 26.84 | 26.36 | 26.63 | 105,878 | +0.03(+0.10%) |
Mar 25, 2013 | 27.48 | 27.48 | 26.46 | 26.60 | 178,993 | +0.06(+0.23%) |
Mar 22, 2013 | 27.24 | 27.25 | 26.48 | 26.54 | 176,417 | -0.27(-1.00%) |
Mar 21, 2013 | 26.92 | 27.01 | 25.86 | 26.81 | 481,234 | +0.16(+0.58%) |
Mar 20, 2013 | 26.55 | 26.72 | 26.48 | 26.65 | 223,334 | +0.24(+0.92%) |
Mar 19, 2013 | 26.67 | 26.85 | 26.41 | 26.41 | 381,816 | -0.18(-0.68%) |
Mar 18, 2013 | 25.98 | 26.84 | 25.98 | 26.59 | 429,851 | +0.54(+2.07%) |
Mar 15, 2013 | 26.18 | 26.58 | 25.90 | 26.05 | 3,290,805 | -1.98(-7.05%) |
Mar 14, 2013 | 28.28 | 28.48 | 28.00 | 28.03 | 381,467 | +0.06(+0.22%) |
Mar 13, 2013 | 28.14 | 28.49 | 27.75 | 27.97 | 228,091 | -0.17(-0.62%) |
Mar 12, 2013 | 28.46 | 28.46 | 28.00 | 28.14 | 211,845 | -0.09(-0.31%) |
Mar 11, 2013 | 28.97 | 28.97 | 28.15 | 28.23 | 167,249 | -0.74(-2.54%) |
Mar 08, 2013 | 29.65 | 29.65 | 28.73 | 28.97 | 191,409 | +0.77(+2.73%) |
Mar 07, 2013 | 27.37 | 28.55 | 26.88 | 28.19 | 167,333 | +1.22(+4.53%) |
Mar 06, 2013 | 26.84 | 28.01 | 26.28 | 26.97 | 417,082 | +0.48(+1.83%) |
Mar 05, 2013 | 26.84 | 27.32 | 26.09 | 26.49 | 367,700 | +0.08(+0.29%) |
Mar 04, 2013 | 26.80 | 26.95 | 26.24 | 26.41 | 233,198 | -0.51(-1.90%) |
Mar 01, 2013 | 27.11 | 28.02 | 26.47 | 26.92 | 278,687 | -0.51(-1.86%) |
Feb 28, 2013 | 28.15 | 28.15 | 27.11 | 27.43 | 420,477 | -1.13(-3.97%) |
Feb 27, 2013 | 27.48 | 28.57 | 27.37 | 28.57 | 360,360 | +1.00(+3.61%) |
Feb 26, 2013 | 28.06 | 28.06 | 27.28 | 27.57 | 428,944 | -2.03(-6.85%) |
Feb 22, 2013 | 29.86 | 29.94 | 29.08 | 29.60 | 183,052 | +0.33(+1.12%) |
Feb 21, 2013 | 30.31 | 30.52 | 27.74 | 29.27 | 711,565 | -2.49(-7.83%) |
Feb 20, 2013 | 32.47 | 32.81 | 31.70 | 31.75 | 419,988 | -0.55(-1.69%) |
Feb 19, 2013 | 31.26 | 32.68 | 31.15 | 32.30 | 567,125 | +1.55(+5.04%) |
Feb 15, 2013 | 29.23 | 31.68 | 28.87 | 30.75 | 231,587 | +1.56(+5.34%) |
Feb 14, 2013 | 29.14 | 29.44 | 28.84 | 29.19 | 129,008 | +0.24(+0.84%) |
Feb 13, 2013 | 28.57 | 29.42 | 28.27 | 28.95 | 113,101 | +0.57(+2.01%) |
Feb 12, 2013 | 28.57 | 28.57 | 28.15 | 28.38 | 99,491 | +0.23(+0.83%) |
Feb 11, 2013 | 28.06 | 29.12 | 27.93 | 28.14 | 127,149 | +0.29(+1.03%) |
Feb 08, 2013 | 27.03 | 27.88 | 26.93 | 27.86 | 75,960 | +0.93(+3.44%) |
Feb 07, 2013 | 27.37 | 28.04 | 26.49 | 26.93 | 132,461 | -0.34(-1.24%) |
Feb 06, 2013 | 27.09 | 27.71 | 26.41 | 27.27 | 177,721 | +0.41(+1.51%) |
Feb 04, 2013 | 27.60 | 27.99 | 26.84 | 26.86 | 96,344 | -0.76(-2.76%) |