Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.66 | 31.19 | 30.48 | 30.99 | 776,969 | +0.32(+1.04%) |
Apr 29, 2013 | 30.63 | 30.83 | 30.30 | 30.68 | 367,433 | +0.19(+0.63%) |
Apr 26, 2013 | 30.21 | 30.60 | 30.43 | 30.48 | 867,756 | +0.05(+0.18%) |
Apr 25, 2013 | 31.46 | 31.46 | 29.25 | 30.43 | 1,316,912 | -1.67(-5.21%) |
Apr 24, 2013 | 32.19 | 32.46 | 32.05 | 32.10 | 553,287 | -0.16(-0.51%) |
Apr 23, 2013 | 32.17 | 32.30 | 31.79 | 32.27 | 282,524 | +0.31(+0.97%) |
Apr 22, 2013 | 31.56 | 32.12 | 31.45 | 31.96 | 568,313 | +0.47(+1.50%) |
Apr 19, 2013 | 31.18 | 31.66 | 31.17 | 31.49 | 289,641 | +0.35(+1.11%) |
Apr 18, 2013 | 31.59 | 31.83 | 30.88 | 31.14 | 504,313 | -0.44(-1.38%) |
Apr 17, 2013 | 32.09 | 32.19 | 31.45 | 31.58 | 302,748 | -0.64(-1.98%) |
Apr 16, 2013 | 32.33 | 32.33 | 31.72 | 32.21 | 404,175 | +0.09(+0.28%) |
Apr 15, 2013 | 32.51 | 32.60 | 31.82 | 32.12 | 641,159 | -0.55(-1.67%) |
Apr 12, 2013 | 32.95 | 32.96 | 32.60 | 32.67 | 261,226 | -0.21(-0.64%) |
Apr 11, 2013 | 32.37 | 32.96 | 32.37 | 32.88 | 296,213 | +0.45(+1.40%) |
Apr 10, 2013 | 32.06 | 32.44 | 32.06 | 32.42 | 402,073 | +0.49(+1.54%) |
Apr 09, 2013 | 31.52 | 31.99 | 31.40 | 31.93 | 342,656 | +0.53(+1.68%) |
Apr 08, 2013 | 31.12 | 31.42 | 30.97 | 31.40 | 293,657 | +0.34(+1.08%) |
Apr 05, 2013 | 30.86 | 31.13 | 30.78 | 31.07 | 318,164 | -0.18(-0.58%) |
Apr 04, 2013 | 31.08 | 31.28 | 30.69 | 31.25 | 318,698 | +0.25(+0.79%) |
Apr 03, 2013 | 31.94 | 31.98 | 30.80 | 31.00 | 814,970 | -0.92(-2.88%) |
Apr 02, 2013 | 32.18 | 32.36 | 31.79 | 31.92 | 374,460 | -0.21(-0.65%) |
Apr 01, 2013 | 32.07 | 32.28 | 31.65 | 32.13 | 346,570 | +0.09(+0.28%) |
Mar 28, 2013 | 31.84 | 32.09 | 31.62 | 32.04 | 177,220 | +0.17(+0.54%) |
Mar 27, 2013 | 31.63 | 31.99 | 31.38 | 31.87 | 163,389 | +0.06(+0.20%) |
Mar 26, 2013 | 31.40 | 31.84 | 31.35 | 31.80 | 218,236 | +0.45(+1.45%) |
Mar 25, 2013 | 31.54 | 31.73 | 31.10 | 31.35 | 247,076 | -0.07(-0.23%) |
Mar 22, 2013 | 31.45 | 31.48 | 31.28 | 31.42 | 246,889 | +0.01(+0.03%) |
Mar 21, 2013 | 31.42 | 31.62 | 31.34 | 31.41 | 159,982 | -0.22(-0.69%) |
Mar 20, 2013 | 31.48 | 31.70 | 31.36 | 31.63 | 143,219 | +0.33(+1.05%) |
Mar 19, 2013 | 31.31 | 31.48 | 31.05 | 31.30 | 179,671 | +0.07(+0.23%) |
Mar 18, 2013 | 31.08 | 31.49 | 31.06 | 31.23 | 257,135 | -0.15(-0.49%) |
Mar 15, 2013 | 31.39 | 31.52 | 31.12 | 31.39 | 393,572 | -0.07(-0.23%) |
Mar 14, 2013 | 31.42 | 31.47 | 31.33 | 31.46 | 263,016 | +0.08(+0.26%) |
Mar 13, 2013 | 31.16 | 31.40 | 30.98 | 31.38 | 218,646 | +0.23(+0.74%) |
Mar 12, 2013 | 30.95 | 31.18 | 30.95 | 31.14 | 191,030 | +0.08(+0.26%) |
Mar 11, 2013 | 30.38 | 31.08 | 30.08 | 31.06 | 496,111 | +0.61(+1.99%) |
Mar 08, 2013 | 30.15 | 30.52 | 30.09 | 30.46 | 269,600 | +0.48(+1.60%) |
Mar 07, 2013 | 30.21 | 30.21 | 29.85 | 29.97 | 291,515 | -0.25(-0.84%) |
Mar 06, 2013 | 30.55 | 30.58 | 30.19 | 30.23 | 264,846 | -0.25(-0.83%) |
Mar 05, 2013 | 29.98 | 30.56 | 29.97 | 30.48 | 396,078 | +0.65(+2.19%) |
Mar 04, 2013 | 29.45 | 29.86 | 29.29 | 29.83 | 312,979 | +0.37(+1.26%) |
Mar 01, 2013 | 29.53 | 29.71 | 29.22 | 29.46 | 527,317 | -0.25(-0.85%) |
Feb 28, 2013 | 29.54 | 29.86 | 29.41 | 29.71 | 471,870 | +0.27(+0.92%) |
Feb 27, 2013 | 29.26 | 29.78 | 29.26 | 29.44 | 588,771 | +0.22(+0.74%) |
Feb 26, 2013 | 29.57 | 29.62 | 29.10 | 29.22 | 759,167 | -0.42(-1.41%) |
Feb 22, 2013 | 29.71 | 29.84 | 29.56 | 29.64 | 245,047 | +0.05(+0.15%) |
Feb 21, 2013 | 29.78 | 29.78 | 29.45 | 29.59 | 205,861 | -0.15(-0.52%) |
Feb 20, 2013 | 30.10 | 30.20 | 29.74 | 29.75 | 384,557 | -0.30(-1.00%) |
Feb 19, 2013 | 29.97 | 30.13 | 29.69 | 30.05 | 648,898 | +0.11(+0.36%) |
Feb 15, 2013 | 30.14 | 30.14 | 29.90 | 29.94 | 547,426 | -0.14(-0.48%) |
Feb 14, 2013 | 30.66 | 30.78 | 30.07 | 30.08 | 552,522 | -0.62(-2.01%) |
Feb 13, 2013 | 30.84 | 30.99 | 30.53 | 30.70 | 434,059 | -0.09(-0.29%) |
Feb 12, 2013 | 30.21 | 31.05 | 30.19 | 30.79 | 697,813 | +0.57(+1.89%) |
Feb 11, 2013 | 30.49 | 30.69 | 29.88 | 30.22 | 1,273,367 | -1.02(-3.28%) |
Feb 08, 2013 | 30.86 | 31.33 | 30.86 | 31.24 | 420,933 | +0.38(+1.23%) |
Feb 07, 2013 | 30.80 | 30.98 | 30.65 | 30.86 | 394,699 | -0.02(-0.06%) |
Feb 06, 2013 | 30.41 | 31.03 | 30.41 | 30.88 | 599,764 | +1.22(+4.13%) |
Feb 04, 2013 | 29.82 | 30.17 | 29.61 | 29.66 | 390,345 | -0.43(-1.42%) |