Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.49 | 32.76 | 32.10 | 32.75 | 0 | +0.12(+0.37%) |
Apr 29, 2013 | 32.45 | 32.75 | 32.19 | 32.63 | 24,716 | +0.48(+1.49%) |
Apr 26, 2013 | 32.43 | 32.58 | 31.88 | 32.15 | 42,117 | -0.39(-1.20%) |
Apr 25, 2013 | 32.21 | 32.96 | 31.92 | 32.54 | 60,133 | +0.39(+1.21%) |
Apr 24, 2013 | 31.52 | 32.30 | 31.52 | 32.15 | 31,369 | +0.58(+1.84%) |
Apr 23, 2013 | 30.76 | 31.60 | 30.76 | 31.57 | 35,456 | +1.23(+4.05%) |
Apr 22, 2013 | 30.74 | 30.74 | 29.59 | 30.34 | 18,976 | -0.33(-1.08%) |
Apr 19, 2013 | 30.20 | 30.94 | 30.01 | 30.67 | 29,032 | +0.55(+1.83%) |
Apr 18, 2013 | 30.56 | 30.78 | 29.91 | 30.12 | 38,877 | -0.28(-0.92%) |
Apr 17, 2013 | 30.40 | 30.51 | 29.61 | 30.40 | 42,958 | -0.34(-1.11%) |
Apr 16, 2013 | 30.03 | 30.91 | 29.89 | 30.74 | 56,047 | +0.89(+2.98%) |
Apr 15, 2013 | 31.60 | 31.60 | 29.41 | 29.85 | 70,913 | -2.12(-6.63%) |
Apr 12, 2013 | 32.10 | 32.36 | 31.74 | 31.97 | 31,008 | -0.39(-1.21%) |
Apr 11, 2013 | 32.58 | 32.82 | 32.08 | 32.36 | 64,566 | -0.37(-1.13%) |
Apr 10, 2013 | 31.21 | 32.87 | 31.21 | 32.73 | 33,934 | +0.51(+1.58%) |
Apr 09, 2013 | 32.14 | 32.73 | 32.00 | 32.22 | 50,956 | +0.08(+0.25%) |
Apr 08, 2013 | 32.11 | 32.34 | 31.71 | 32.14 | 54,383 | +0.10(+0.31%) |
Apr 05, 2013 | 31.63 | 32.10 | 30.92 | 32.04 | 44,665 | -0.21(-0.65%) |
Apr 04, 2013 | 32.16 | 32.43 | 31.76 | 32.25 | 45,134 | +0.06(+0.19%) |
Apr 03, 2013 | 32.49 | 32.73 | 32.00 | 32.19 | 111,718 | -0.24(-0.74%) |
Apr 02, 2013 | 32.81 | 32.88 | 31.98 | 32.43 | 93,292 | -0.13(-0.40%) |
Apr 01, 2013 | 32.50 | 32.63 | 31.80 | 32.56 | 97,861 | +0.05(+0.15%) |
Mar 28, 2013 | 32.36 | 32.64 | 32.34 | 32.51 | 96,324 | +0.21(+0.65%) |
Mar 27, 2013 | 32.23 | 32.90 | 31.97 | 32.30 | 79,710 | -0.34(-1.04%) |
Mar 26, 2013 | 32.57 | 32.76 | 32.25 | 32.64 | 50,384 | -0.07(-0.21%) |
Mar 25, 2013 | 32.47 | 32.88 | 31.93 | 32.71 | 113,069 | +0.51(+1.58%) |
Mar 22, 2013 | 31.97 | 32.20 | 31.81 | 32.20 | 41,381 | +0.40(+1.26%) |
Mar 21, 2013 | 31.82 | 32.20 | 30.99 | 31.80 | 33,975 | -0.46(-1.43%) |
Mar 20, 2013 | 32.33 | 32.47 | 31.93 | 32.26 | 41,717 | +0.13(+0.40%) |
Mar 19, 2013 | 32.77 | 32.88 | 31.63 | 32.13 | 71,472 | -0.70(-2.13%) |
Mar 18, 2013 | 32.38 | 33.20 | 32.28 | 32.83 | 34,145 | -0.23(-0.70%) |
Mar 15, 2013 | 33.16 | 33.18 | 32.70 | 33.06 | 95,289 | -0.02(-0.06%) |
Mar 14, 2013 | 32.99 | 33.20 | 32.82 | 33.08 | 89,748 | -0.08(-0.24%) |
Mar 13, 2013 | 32.52 | 33.20 | 32.37 | 33.16 | 47,196 | +0.56(+1.72%) |
Mar 12, 2013 | 32.34 | 32.60 | 32.06 | 32.60 | 62,713 | +0.20(+0.62%) |
Mar 11, 2013 | 32.31 | 32.69 | 32.24 | 32.40 | 103,518 | -0.16(-0.49%) |
Mar 08, 2013 | 32.32 | 32.65 | 32.06 | 32.56 | 102,364 | +0.52(+1.62%) |
Mar 07, 2013 | 31.99 | 32.15 | 31.59 | 32.04 | 106,253 | +0.00(+0.00%) |
Mar 06, 2013 | 31.69 | 32.20 | 31.04 | 32.04 | 77,978 | +0.41(+1.30%) |
Mar 05, 2013 | 29.43 | 31.90 | 29.43 | 31.63 | 178,550 | +2.50(+8.58%) |
Mar 04, 2013 | 28.10 | 29.15 | 27.82 | 29.13 | 80,499 | +1.01(+3.59%) |
Mar 01, 2013 | 27.52 | 28.33 | 27.38 | 28.12 | 119,152 | +0.23(+0.82%) |
Feb 28, 2013 | 28.34 | 28.42 | 27.86 | 27.89 | 43,111 | -0.51(-1.80%) |
Feb 27, 2013 | 28.18 | 28.59 | 28.00 | 28.40 | 22,276 | +0.14(+0.50%) |
Feb 26, 2013 | 27.79 | 28.41 | 27.79 | 28.26 | 32,675 | +0.49(+1.76%) |
Feb 25, 2013 | 29.17 | 29.34 | 27.56 | 27.77 | 55,885 | -1.24(-4.27%) |
Feb 22, 2013 | 28.96 | 29.08 | 28.73 | 29.01 | 22,127 | +0.35(+1.22%) |
Feb 21, 2013 | 28.45 | 28.89 | 28.06 | 28.66 | 68,144 | +0.17(+0.60%) |
Feb 20, 2013 | 29.34 | 29.43 | 28.31 | 28.49 | 73,154 | -0.88(-3.00%) |
Feb 19, 2013 | 29.00 | 29.40 | 28.59 | 29.37 | 125,551 | +0.51(+1.77%) |
Feb 15, 2013 | 28.56 | 28.92 | 28.23 | 28.86 | 78,044 | +0.51(+1.80%) |
Feb 14, 2013 | 27.63 | 28.61 | 27.63 | 28.35 | 57,368 | +0.47(+1.69%) |
Feb 13, 2013 | 27.40 | 27.92 | 26.90 | 27.88 | 70,731 | +0.48(+1.75%) |
Feb 12, 2013 | 27.35 | 27.48 | 26.90 | 27.40 | 46,872 | +0.18(+0.66%) |
Feb 11, 2013 | 27.22 | 27.40 | 26.99 | 27.22 | 26,351 | +0.00(+0.00%) |
Feb 08, 2013 | 26.99 | 27.62 | 26.99 | 27.22 | 48,757 | +0.35(+1.30%) |
Feb 07, 2013 | 27.25 | 27.25 | 26.53 | 26.87 | 68,427 | -0.42(-1.54%) |
Feb 06, 2013 | 27.39 | 27.39 | 26.54 | 27.29 | 80,839 | +0.20(+0.74%) |
Feb 04, 2013 | 27.52 | 27.83 | 26.94 | 27.09 | 43,112 | -0.94(-3.35%) |