Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 26.21 | 26.35 | 26.13 | 26.28 | 412,058 | -0.03(-0.11%) |
Apr 29, 2013 | 26.17 | 26.34 | 26.13 | 26.30 | 224,713 | +0.10(+0.39%) |
Apr 26, 2013 | 26.24 | 26.30 | 26.18 | 26.20 | 765,251 | -0.25(-0.94%) |
Apr 25, 2013 | 26.44 | 26.48 | 26.43 | 26.45 | 868,200 | +0.12(+0.46%) |
Apr 24, 2013 | 26.42 | 26.43 | 26.32 | 26.33 | 332,693 | -0.06(-0.24%) |
Apr 23, 2013 | 26.22 | 26.42 | 26.12 | 26.40 | 400,998 | +0.08(+0.32%) |
Apr 22, 2013 | 26.32 | 26.36 | 26.23 | 26.31 | 307,865 | -0.01(-0.04%) |
Apr 19, 2013 | 26.30 | 26.37 | 26.30 | 26.32 | 430,329 | +0.04(+0.14%) |
Apr 18, 2013 | 26.32 | 26.38 | 26.25 | 26.29 | 436,342 | -0.06(-0.21%) |
Apr 17, 2013 | 26.45 | 26.45 | 26.18 | 26.34 | 619,890 | -0.18(-0.66%) |
Apr 16, 2013 | 26.54 | 26.54 | 26.41 | 26.52 | 588,228 | +0.22(+0.84%) |
Apr 15, 2013 | 26.50 | 26.54 | 26.28 | 26.30 | 1,611,068 | -0.23(-0.87%) |
Apr 12, 2013 | 26.68 | 26.77 | 26.53 | 26.53 | 1,195,365 | -0.42(-1.54%) |
Apr 11, 2013 | 26.94 | 27.00 | 26.87 | 26.94 | 562,798 | -0.05(-0.20%) |
Apr 10, 2013 | 26.85 | 27.00 | 26.83 | 27.00 | 1,095,613 | +0.37(+1.38%) |
Apr 09, 2013 | 26.54 | 26.67 | 26.49 | 26.63 | 408,457 | +0.06(+0.21%) |
Apr 08, 2013 | 26.41 | 26.59 | 26.35 | 26.57 | 774,477 | +0.20(+0.77%) |
Apr 05, 2013 | 26.37 | 26.41 | 26.23 | 26.37 | 1,980,535 | -0.54(-2.02%) |
Apr 04, 2013 | 27.12 | 27.13 | 26.90 | 26.91 | 779,040 | -0.31(-1.15%) |
Apr 03, 2013 | 27.39 | 27.41 | 27.15 | 27.23 | 415,390 | -0.26(-0.94%) |
Apr 02, 2013 | 27.44 | 27.53 | 27.43 | 27.49 | 478,490 | +0.11(+0.40%) |
Apr 01, 2013 | 27.55 | 27.58 | 27.37 | 27.37 | 335,594 | -0.22(-0.80%) |
Mar 28, 2013 | 27.49 | 27.61 | 27.43 | 27.60 | 592,938 | +0.15(+0.54%) |
Mar 27, 2013 | 27.49 | 27.49 | 27.36 | 27.45 | 1,134,566 | -0.24(-0.87%) |
Mar 26, 2013 | 27.83 | 27.84 | 27.63 | 27.69 | 788,742 | -0.03(-0.10%) |
Mar 25, 2013 | 27.83 | 27.85 | 27.60 | 27.72 | 975,065 | +0.01(+0.03%) |
Mar 22, 2013 | 27.69 | 27.83 | 27.66 | 27.71 | 650,545 | -0.02(-0.07%) |
Mar 21, 2013 | 27.81 | 27.88 | 27.73 | 27.73 | 488,494 | -0.26(-0.92%) |
Mar 20, 2013 | 27.85 | 27.99 | 27.78 | 27.98 | 523,100 | +0.30(+1.07%) |
Mar 19, 2013 | 27.83 | 27.86 | 27.57 | 27.69 | 613,333 | -0.20(-0.73%) |
Mar 18, 2013 | 27.83 | 27.99 | 27.82 | 27.89 | 415,400 | -0.21(-0.76%) |
Mar 15, 2013 | 28.21 | 28.21 | 28.08 | 28.10 | 771,799 | -0.14(-0.49%) |
Mar 14, 2013 | 28.27 | 28.29 | 28.13 | 28.24 | 582,970 | +0.09(+0.33%) |
Mar 13, 2013 | 28.23 | 28.28 | 28.11 | 28.15 | 643,273 | +0.03(+0.10%) |
Mar 12, 2013 | 28.23 | 28.23 | 28.09 | 28.12 | 475,271 | -0.20(-0.72%) |
Mar 11, 2013 | 28.26 | 28.35 | 28.24 | 28.33 | 556,606 | -0.03(-0.10%) |
Mar 08, 2013 | 28.33 | 28.38 | 28.20 | 28.35 | 1,288,819 | +0.29(+1.02%) |
Mar 07, 2013 | 27.96 | 28.08 | 27.93 | 28.07 | 752,440 | +0.22(+0.80%) |
Mar 06, 2013 | 27.77 | 27.85 | 27.70 | 27.85 | 501,546 | +0.25(+0.90%) |
Mar 05, 2013 | 27.57 | 27.65 | 27.54 | 27.60 | 503,333 | +0.09(+0.34%) |
Mar 04, 2013 | 27.39 | 27.52 | 27.36 | 27.50 | 292,554 | +0.11(+0.40%) |
Mar 01, 2013 | 27.38 | 27.46 | 27.29 | 27.39 | 451,674 | -0.14(-0.50%) |
Feb 28, 2013 | 27.55 | 27.64 | 27.49 | 27.53 | 483,305 | -0.04(-0.13%) |
Feb 27, 2013 | 27.31 | 27.64 | 27.29 | 27.57 | 964,605 | +0.06(+0.23%) |
Feb 26, 2013 | 27.48 | 27.51 | 27.26 | 27.50 | 945,022 | -0.40(-1.42%) |
Feb 22, 2013 | 27.90 | 27.92 | 27.81 | 27.90 | 329,739 | -0.02(-0.07%) |
Feb 21, 2013 | 27.95 | 27.96 | 27.83 | 27.92 | 1,017,014 | -0.18(-0.62%) |
Feb 20, 2013 | 28.24 | 28.25 | 28.06 | 28.09 | 464,451 | -0.07(-0.26%) |
Feb 19, 2013 | 27.94 | 28.19 | 27.93 | 28.17 | 868,716 | +0.14(+0.49%) |
Feb 15, 2013 | 27.99 | 28.14 | 27.97 | 28.03 | 1,068,506 | +0.06(+0.23%) |
Feb 14, 2013 | 28.09 | 28.16 | 27.90 | 27.97 | 706,086 | -0.25(-0.88%) |
Feb 13, 2013 | 28.22 | 28.27 | 28.09 | 28.21 | 712,347 | +0.23(+0.82%) |
Feb 12, 2013 | 28.00 | 28.05 | 27.91 | 27.98 | 577,209 | +0.08(+0.30%) |
Feb 11, 2013 | 27.93 | 27.94 | 27.83 | 27.90 | 531,635 | -0.01(-0.03%) |
Feb 08, 2013 | 27.97 | 28.10 | 27.88 | 27.91 | 500,154 | -0.08(-0.30%) |
Feb 07, 2013 | 27.99 | 28.01 | 27.79 | 27.99 | 762,961 | +0.04(+0.13%) |
Feb 06, 2013 | 28.06 | 28.15 | 27.95 | 27.96 | 452,339 | +0.02(+0.07%) |
Feb 04, 2013 | 28.04 | 28.08 | 27.87 | 27.94 | 980,850 | -0.35(-1.24%) |