Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.74 | 28.84 | 28.63 | 28.83 | 450,777 | +0.12(+0.42%) |
Apr 29, 2013 | 28.67 | 28.75 | 28.60 | 28.71 | 551,318 | +0.13(+0.46%) |
Apr 26, 2013 | 28.69 | 28.70 | 28.49 | 28.58 | 185,148 | -0.12(-0.43%) |
Apr 25, 2013 | 28.68 | 28.85 | 28.59 | 28.70 | 469,691 | +0.13(+0.45%) |
Apr 24, 2013 | 28.18 | 28.60 | 28.18 | 28.57 | 757,703 | +0.17(+0.58%) |
Apr 23, 2013 | 28.10 | 28.41 | 28.10 | 28.41 | 1,388,119 | +0.45(+1.62%) |
Apr 22, 2013 | 28.29 | 28.29 | 27.70 | 27.96 | 538,953 | +0.02(+0.07%) |
Apr 19, 2013 | 27.70 | 27.94 | 27.60 | 27.94 | 671,087 | +0.37(+1.35%) |
Apr 18, 2013 | 27.87 | 27.87 | 27.45 | 27.56 | 799,486 | -0.24(-0.87%) |
Apr 17, 2013 | 28.03 | 28.07 | 27.60 | 27.80 | 867,067 | -0.51(-1.79%) |
Apr 16, 2013 | 28.20 | 28.32 | 27.99 | 28.31 | 558,550 | +0.45(+1.61%) |
Apr 15, 2013 | 28.45 | 28.54 | 27.85 | 27.86 | 1,689,295 | -0.67(-2.34%) |
Apr 12, 2013 | 28.44 | 28.57 | 28.38 | 28.53 | 856,612 | -0.12(-0.43%) |
Apr 11, 2013 | 28.58 | 28.75 | 28.50 | 28.65 | 627,281 | +0.10(+0.35%) |
Apr 10, 2013 | 28.33 | 28.57 | 28.33 | 28.55 | 1,348,675 | +0.34(+1.22%) |
Apr 09, 2013 | 28.25 | 28.35 | 28.12 | 28.21 | 683,486 | +0.03(+0.10%) |
Apr 08, 2013 | 27.87 | 28.18 | 27.77 | 28.18 | 524,039 | +0.30(+1.09%) |
Apr 05, 2013 | 27.55 | 27.92 | 27.54 | 27.88 | 463,798 | -0.08(-0.28%) |
Apr 04, 2013 | 27.67 | 27.97 | 27.67 | 27.96 | 549,300 | +0.25(+0.91%) |
Apr 03, 2013 | 28.10 | 28.18 | 27.64 | 27.70 | 884,043 | -0.43(-1.52%) |
Apr 02, 2013 | 28.16 | 28.20 | 28.07 | 28.13 | 1,004,268 | +0.12(+0.44%) |
Apr 01, 2013 | 28.17 | 28.24 | 27.94 | 28.01 | 1,295,629 | -0.14(-0.49%) |
Mar 28, 2013 | 28.11 | 28.18 | 28.03 | 28.14 | 357,230 | +0.06(+0.21%) |
Mar 27, 2013 | 28.02 | 28.11 | 27.90 | 28.08 | 439,311 | -0.08(-0.28%) |
Mar 26, 2013 | 28.08 | 28.17 | 28.00 | 28.16 | 1,048,052 | +0.20(+0.73%) |
Mar 25, 2013 | 28.13 | 28.18 | 27.84 | 27.96 | 540,706 | -0.04(-0.14%) |
Mar 22, 2013 | 27.98 | 28.03 | 27.88 | 28.00 | 1,779,616 | +0.14(+0.50%) |
Mar 21, 2013 | 27.99 | 28.10 | 27.84 | 27.86 | 465,653 | -0.27(-0.96%) |
Mar 20, 2013 | 28.11 | 28.18 | 28.05 | 28.13 | 605,111 | +0.19(+0.67%) |
Mar 19, 2013 | 28.18 | 28.22 | 27.80 | 27.94 | 804,458 | -0.14(-0.52%) |
Mar 18, 2013 | 27.96 | 28.20 | 27.95 | 28.09 | 669,656 | -0.23(-0.82%) |
Mar 15, 2013 | 28.30 | 28.35 | 28.15 | 28.32 | 809,435 | +0.05(+0.18%) |
Mar 14, 2013 | 28.20 | 28.27 | 28.14 | 28.27 | 766,273 | +0.17(+0.62%) |
Mar 13, 2013 | 28.04 | 28.12 | 27.96 | 28.10 | 492,091 | +0.10(+0.37%) |
Mar 12, 2013 | 28.12 | 28.14 | 27.94 | 27.99 | 388,161 | -0.17(-0.59%) |
Mar 11, 2013 | 28.03 | 28.17 | 27.92 | 28.16 | 839,113 | +0.16(+0.58%) |
Mar 08, 2013 | 28.03 | 28.05 | 27.81 | 28.00 | 746,672 | +0.10(+0.37%) |
Mar 07, 2013 | 27.79 | 27.91 | 27.77 | 27.89 | 859,212 | +0.17(+0.61%) |
Mar 06, 2013 | 27.75 | 27.80 | 27.62 | 27.72 | 579,265 | +0.14(+0.53%) |
Mar 05, 2013 | 27.53 | 27.72 | 27.46 | 27.58 | 800,330 | +0.22(+0.80%) |
Mar 04, 2013 | 27.07 | 27.37 | 27.05 | 27.36 | 1,093,268 | +0.21(+0.76%) |
Mar 01, 2013 | 26.87 | 27.18 | 26.75 | 27.15 | 732,593 | +0.10(+0.38%) |
Feb 28, 2013 | 27.05 | 27.27 | 27.02 | 27.05 | 471,853 | -0.06(-0.23%) |
Feb 27, 2013 | 26.70 | 27.15 | 26.69 | 27.11 | 1,276,518 | +0.39(+1.47%) |
Feb 26, 2013 | 26.68 | 26.77 | 26.47 | 26.72 | 1,481,171 | +0.13(+0.48%) |
Feb 25, 2013 | 27.43 | 27.43 | 26.57 | 26.59 | 1,140,407 | -0.67(-2.44%) |
Feb 22, 2013 | 27.11 | 27.26 | 27.08 | 27.26 | 905,858 | +0.33(+1.21%) |
Feb 21, 2013 | 27.11 | 27.11 | 26.86 | 26.93 | 783,609 | -0.19(-0.72%) |
Feb 20, 2013 | 27.52 | 27.53 | 27.12 | 27.12 | 1,973,586 | -0.41(-1.47%) |
Feb 19, 2013 | 27.38 | 27.53 | 27.35 | 27.53 | 1,293,861 | +0.23(+0.85%) |
Feb 15, 2013 | 27.40 | 27.40 | 27.21 | 27.30 | 491,218 | -0.08(-0.29%) |
Feb 14, 2013 | 27.22 | 27.40 | 27.20 | 27.38 | 485,035 | +0.08(+0.30%) |
Feb 13, 2013 | 27.42 | 27.43 | 27.21 | 27.29 | 512,563 | -0.05(-0.17%) |
Feb 12, 2013 | 27.20 | 27.37 | 27.13 | 27.34 | 657,773 | +0.17(+0.62%) |
Feb 11, 2013 | 27.09 | 27.19 | 27.04 | 27.17 | 721,208 | +0.10(+0.35%) |
Feb 08, 2013 | 26.99 | 27.09 | 26.98 | 27.07 | 1,242,572 | +0.11(+0.40%) |
Feb 07, 2013 | 27.07 | 27.14 | 26.81 | 26.97 | 359,083 | -0.11(-0.41%) |
Feb 06, 2013 | 26.91 | 27.09 | 26.86 | 27.08 | 519,467 | +0.36(+1.35%) |
Feb 04, 2013 | 26.86 | 26.91 | 26.70 | 26.72 | 1,565,293 | -0.32(-1.19%) |