Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 27.13 | 28.17 | 26.98 | 27.89 | 0 | +0.91(+3.37%) |
Apr 29, 2013 | 27.64 | 27.86 | 26.85 | 26.98 | 321,193 | -0.49(-1.78%) |
Apr 26, 2013 | 27.31 | 27.82 | 27.31 | 27.47 | 332,608 | +0.16(+0.60%) |
Apr 25, 2013 | 26.79 | 27.39 | 26.72 | 27.31 | 597,730 | +0.62(+2.32%) |
Apr 24, 2013 | 26.75 | 27.01 | 26.62 | 26.69 | 0 | -1.31(-4.66%) |
Apr 23, 2013 | 28.33 | 28.74 | 27.76 | 28.00 | 195,550 | -0.01(-0.03%) |
Apr 22, 2013 | 28.15 | 28.31 | 27.44 | 28.01 | 129,029 | +0.17(+0.62%) |
Apr 19, 2013 | 27.21 | 28.01 | 26.91 | 27.83 | 99,662 | +0.77(+2.86%) |
Apr 18, 2013 | 27.39 | 27.52 | 26.89 | 27.06 | 131,947 | -0.33(-1.19%) |
Apr 17, 2013 | 27.93 | 28.20 | 27.24 | 27.39 | 419,651 | -0.84(-2.98%) |
Apr 16, 2013 | 27.49 | 28.28 | 27.48 | 28.23 | 216,194 | +1.08(+3.99%) |
Apr 15, 2013 | 27.40 | 27.82 | 26.89 | 27.15 | 228,055 | -0.53(-1.92%) |
Apr 12, 2013 | 27.48 | 28.44 | 27.17 | 27.68 | 364,015 | -0.15(-0.56%) |
Apr 11, 2013 | 27.34 | 28.04 | 27.34 | 27.83 | 550,704 | +0.76(+2.79%) |
Apr 10, 2013 | 26.66 | 27.87 | 26.53 | 27.08 | 700,123 | +0.75(+2.84%) |
Apr 09, 2013 | 26.36 | 26.49 | 26.04 | 26.33 | 322,016 | +0.27(+1.05%) |
Apr 08, 2013 | 26.15 | 26.31 | 25.79 | 26.06 | 125,441 | +0.18(+0.70%) |
Apr 05, 2013 | 26.11 | 26.26 | 25.68 | 25.88 | 295,726 | -0.46(-1.76%) |
Apr 04, 2013 | 26.24 | 26.67 | 26.01 | 26.34 | 167,522 | +0.25(+0.95%) |
Apr 03, 2013 | 26.87 | 27.04 | 26.05 | 26.09 | 297,527 | -0.13(-0.49%) |
Apr 02, 2013 | 26.06 | 26.58 | 26.06 | 26.22 | 149,887 | +0.16(+0.63%) |
Apr 01, 2013 | 26.46 | 26.46 | 25.91 | 26.06 | 85,219 | +0.08(+0.30%) |
Mar 28, 2013 | 25.79 | 26.23 | 25.79 | 25.98 | 578,163 | +0.00(+0.00%) |
Mar 27, 2013 | 26.27 | 26.49 | 25.82 | 25.98 | 283,056 | -0.43(-1.63%) |
Mar 26, 2013 | 26.51 | 26.62 | 26.14 | 26.41 | 106,757 | +0.03(+0.10%) |
Mar 25, 2013 | 27.25 | 27.25 | 26.24 | 26.38 | 180,479 | +0.06(+0.23%) |
Mar 22, 2013 | 27.02 | 27.03 | 26.26 | 26.32 | 177,882 | -0.27(-1.00%) |
Mar 21, 2013 | 26.70 | 26.79 | 25.64 | 26.59 | 485,230 | +0.15(+0.58%) |
Mar 20, 2013 | 26.33 | 26.50 | 26.27 | 26.43 | 225,188 | +0.24(+0.92%) |
Mar 19, 2013 | 26.45 | 26.63 | 26.19 | 26.19 | 384,986 | -0.18(-0.68%) |
Mar 18, 2013 | 25.76 | 26.62 | 25.76 | 26.37 | 433,420 | +0.53(+2.07%) |
Mar 15, 2013 | 25.96 | 26.36 | 25.69 | 25.84 | 3,318,131 | -1.96(-7.05%) |
Mar 14, 2013 | 28.05 | 28.25 | 27.76 | 27.80 | 384,635 | +0.06(+0.22%) |
Mar 13, 2013 | 27.91 | 28.25 | 27.52 | 27.74 | 229,985 | -0.17(-0.62%) |
Mar 12, 2013 | 28.23 | 28.23 | 27.77 | 27.91 | 213,604 | -0.09(-0.31%) |
Mar 11, 2013 | 28.73 | 28.73 | 27.92 | 28.00 | 168,638 | -0.73(-2.54%) |
Mar 08, 2013 | 29.41 | 29.41 | 28.49 | 28.73 | 192,999 | +0.76(+2.73%) |
Mar 07, 2013 | 27.15 | 28.31 | 26.66 | 27.96 | 168,723 | +1.21(+4.53%) |
Mar 06, 2013 | 26.62 | 27.78 | 26.06 | 26.75 | 420,545 | +0.48(+1.83%) |
Mar 05, 2013 | 26.62 | 27.09 | 25.88 | 26.27 | 370,754 | +0.08(+0.30%) |
Mar 04, 2013 | 26.58 | 26.73 | 26.02 | 26.19 | 235,135 | -0.51(-1.90%) |
Mar 01, 2013 | 26.89 | 27.78 | 26.25 | 26.70 | 281,001 | -0.51(-1.86%) |
Feb 28, 2013 | 27.92 | 27.92 | 26.89 | 27.21 | 423,969 | -1.12(-3.97%) |
Feb 27, 2013 | 27.26 | 28.33 | 27.15 | 28.33 | 363,352 | +0.99(+3.61%) |
Feb 26, 2013 | 27.83 | 27.83 | 27.05 | 27.34 | 432,506 | -2.01(-6.85%) |
Feb 22, 2013 | 29.61 | 29.70 | 28.84 | 29.35 | 184,572 | +0.33(+1.12%) |
Feb 21, 2013 | 30.06 | 30.27 | 27.52 | 29.03 | 717,474 | -2.46(-7.83%) |
Feb 20, 2013 | 32.20 | 32.54 | 31.44 | 31.49 | 423,475 | -0.54(-1.69%) |
Feb 19, 2013 | 31.00 | 32.41 | 30.89 | 32.03 | 571,834 | +1.54(+5.04%) |
Feb 15, 2013 | 28.98 | 31.42 | 28.63 | 30.50 | 233,510 | +1.55(+5.34%) |
Feb 14, 2013 | 28.90 | 29.20 | 28.61 | 28.95 | 130,079 | +0.24(+0.84%) |
Feb 13, 2013 | 28.33 | 29.17 | 28.04 | 28.71 | 114,041 | +0.57(+2.01%) |
Feb 12, 2013 | 28.33 | 28.33 | 27.92 | 28.14 | 100,317 | +0.23(+0.83%) |
Feb 11, 2013 | 27.82 | 28.88 | 27.70 | 27.91 | 128,205 | +0.28(+1.03%) |
Feb 08, 2013 | 26.80 | 27.65 | 26.71 | 27.63 | 76,590 | +0.92(+3.44%) |
Feb 07, 2013 | 27.15 | 27.81 | 26.27 | 26.71 | 133,561 | -0.34(-1.24%) |
Feb 06, 2013 | 26.87 | 27.48 | 26.19 | 27.04 | 179,197 | +0.40(+1.52%) |
Feb 04, 2013 | 27.37 | 27.76 | 26.62 | 26.64 | 97,144 | -0.76(-2.76%) |