Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.75 | 31.03 | 30.21 | 30.39 | 124,360 | -0.31(-1.01%) |
Apr 29, 2013 | 30.45 | 30.75 | 30.17 | 30.70 | 242,648 | +0.16(+0.52%) |
Apr 26, 2013 | 30.62 | 30.68 | 30.50 | 30.54 | 122,440 | -0.24(-0.78%) |
Apr 25, 2013 | 30.80 | 30.91 | 30.63 | 30.78 | 96,238 | +0.15(+0.49%) |
Apr 24, 2013 | 30.69 | 30.80 | 30.43 | 30.63 | 99,992 | +0.01(+0.03%) |
Apr 23, 2013 | 30.12 | 30.63 | 30.00 | 30.62 | 88,046 | +0.67(+2.24%) |
Apr 22, 2013 | 29.68 | 30.04 | 29.07 | 29.95 | 122,284 | +0.38(+1.29%) |
Apr 19, 2013 | 28.91 | 29.60 | 28.38 | 29.57 | 101,183 | +0.65(+2.25%) |
Apr 18, 2013 | 29.17 | 29.26 | 28.66 | 28.92 | 187,016 | -0.24(-0.82%) |
Apr 17, 2013 | 29.12 | 29.34 | 28.91 | 29.16 | 168,727 | -0.19(-0.65%) |
Apr 16, 2013 | 29.09 | 29.41 | 28.91 | 29.35 | 157,414 | +0.42(+1.45%) |
Apr 15, 2013 | 30.12 | 30.20 | 28.76 | 28.93 | 189,651 | -1.31(-4.33%) |
Apr 12, 2013 | 30.70 | 30.70 | 29.96 | 30.24 | 63,569 | -0.47(-1.53%) |
Apr 11, 2013 | 30.50 | 30.77 | 30.40 | 30.71 | 50,638 | +0.18(+0.59%) |
Apr 10, 2013 | 29.67 | 30.64 | 29.50 | 30.53 | 118,753 | +0.83(+2.79%) |
Apr 09, 2013 | 30.26 | 30.37 | 29.58 | 29.70 | 76,487 | -0.55(-1.82%) |
Apr 08, 2013 | 30.25 | 30.28 | 29.76 | 30.25 | 72,309 | +0.12(+0.40%) |
Apr 05, 2013 | 30.13 | 30.30 | 30.04 | 30.13 | 61,207 | -0.50(-1.63%) |
Apr 04, 2013 | 30.41 | 30.63 | 29.93 | 30.63 | 81,270 | +0.32(+1.06%) |
Apr 03, 2013 | 31.19 | 31.21 | 30.25 | 30.31 | 135,941 | -0.79(-2.54%) |
Apr 02, 2013 | 31.31 | 31.55 | 30.94 | 31.10 | 104,105 | +0.03(+0.10%) |
Apr 01, 2013 | 31.41 | 31.70 | 30.76 | 31.07 | 93,116 | -0.46(-1.46%) |
Mar 28, 2013 | 31.85 | 31.86 | 31.25 | 31.53 | 177,152 | -0.26(-0.82%) |
Mar 27, 2013 | 31.26 | 32.03 | 31.20 | 31.79 | 84,419 | +0.26(+0.82%) |
Mar 26, 2013 | 31.23 | 31.87 | 31.23 | 31.53 | 63,118 | +0.35(+1.12%) |
Mar 25, 2013 | 31.20 | 31.69 | 31.05 | 31.18 | 66,676 | +0.03(+0.10%) |
Mar 22, 2013 | 31.21 | 31.36 | 31.07 | 31.15 | 77,756 | -0.02(-0.06%) |
Mar 21, 2013 | 31.15 | 31.32 | 31.01 | 31.17 | 72,048 | -0.13(-0.42%) |
Mar 20, 2013 | 31.00 | 31.46 | 30.91 | 31.30 | 89,886 | +0.41(+1.33%) |
Mar 19, 2013 | 31.06 | 31.49 | 30.79 | 30.89 | 218,942 | -0.15(-0.48%) |
Mar 18, 2013 | 31.44 | 31.53 | 30.84 | 31.04 | 172,575 | -0.59(-1.87%) |
Mar 15, 2013 | 30.72 | 31.87 | 30.58 | 31.63 | 349,969 | +0.68(+2.20%) |
Mar 14, 2013 | 30.13 | 30.95 | 30.06 | 30.95 | 187,301 | +0.85(+2.82%) |
Mar 13, 2013 | 29.67 | 30.25 | 29.45 | 30.10 | 146,427 | +0.52(+1.76%) |
Mar 12, 2013 | 29.53 | 29.90 | 29.38 | 29.58 | 118,110 | -0.08(-0.27%) |
Mar 11, 2013 | 29.67 | 29.88 | 29.52 | 29.66 | 129,605 | +0.00(+0.00%) |
Mar 08, 2013 | 29.95 | 29.98 | 29.43 | 29.66 | 73,148 | -0.02(-0.07%) |
Mar 07, 2013 | 29.60 | 29.77 | 29.39 | 29.68 | 123,559 | +0.08(+0.27%) |
Mar 06, 2013 | 29.53 | 29.62 | 29.26 | 29.60 | 271,686 | +0.21(+0.71%) |
Mar 05, 2013 | 30.06 | 30.06 | 28.74 | 29.39 | 306,108 | -0.63(-2.10%) |
Mar 04, 2013 | 29.63 | 30.05 | 29.51 | 30.02 | 214,666 | +0.28(+0.94%) |
Mar 01, 2013 | 29.47 | 29.80 | 29.37 | 29.74 | 186,304 | +0.08(+0.27%) |
Feb 28, 2013 | 29.84 | 29.84 | 29.63 | 29.66 | 207,160 | -0.17(-0.57%) |
Feb 27, 2013 | 29.67 | 30.03 | 29.57 | 29.83 | 193,315 | +0.14(+0.47%) |
Feb 26, 2013 | 29.74 | 29.86 | 29.54 | 29.69 | 175,520 | +0.15(+0.51%) |
Feb 25, 2013 | 30.60 | 30.80 | 29.52 | 29.54 | 112,623 | -0.89(-2.92%) |
Feb 22, 2013 | 30.60 | 30.60 | 30.14 | 30.43 | 65,443 | +0.03(+0.10%) |
Feb 21, 2013 | 30.60 | 30.90 | 30.10 | 30.40 | 112,966 | -0.23(-0.75%) |
Feb 20, 2013 | 31.47 | 31.48 | 30.59 | 30.63 | 175,544 | -0.88(-2.79%) |
Feb 19, 2013 | 31.25 | 31.95 | 31.12 | 31.51 | 266,019 | +0.26(+0.83%) |
Feb 15, 2013 | 30.98 | 31.39 | 30.94 | 31.25 | 323,722 | +0.41(+1.33%) |
Feb 14, 2013 | 30.00 | 31.25 | 28.70 | 30.84 | 539,584 | +1.79(+6.16%) |
Feb 13, 2013 | 28.94 | 29.05 | 28.68 | 29.05 | 147,928 | +0.15(+0.52%) |
Feb 12, 2013 | 28.99 | 29.21 | 28.87 | 28.90 | 102,343 | -0.01(-0.03%) |
Feb 11, 2013 | 29.45 | 29.45 | 28.81 | 28.91 | 113,870 | -0.59(-2.00%) |
Feb 08, 2013 | 29.37 | 29.91 | 29.37 | 29.50 | 151,930 | +0.12(+0.41%) |
Feb 07, 2013 | 28.87 | 29.47 | 28.87 | 29.38 | 186,498 | +0.52(+1.80%) |
Feb 06, 2013 | 28.63 | 28.99 | 27.91 | 28.86 | 391,792 | -0.10(-0.35%) |
Feb 04, 2013 | 28.95 | 29.28 | 28.88 | 28.96 | 126,779 | -0.23(-0.79%) |