Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.32 | 29.36 | 29.01 | 29.27 | 833,372 | -0.11(-0.36%) |
Apr 29, 2013 | 29.43 | 29.52 | 29.31 | 29.38 | 272,430 | +0.11(+0.39%) |
Apr 26, 2013 | 29.06 | 29.32 | 29.01 | 29.27 | 566,790 | +0.26(+0.88%) |
Apr 25, 2013 | 29.03 | 29.10 | 28.76 | 29.01 | 396,727 | +0.12(+0.43%) |
Apr 24, 2013 | 29.06 | 29.18 | 28.75 | 28.89 | 675,172 | -0.20(-0.69%) |
Apr 23, 2013 | 29.40 | 29.67 | 28.74 | 29.09 | 1,289,125 | -1.01(-3.37%) |
Apr 22, 2013 | 30.07 | 30.48 | 29.70 | 30.10 | 846,032 | +0.17(+0.55%) |
Apr 19, 2013 | 29.63 | 29.96 | 29.48 | 29.94 | 504,674 | +0.26(+0.88%) |
Apr 18, 2013 | 29.93 | 30.03 | 29.18 | 29.68 | 920,767 | -0.03(-0.10%) |
Apr 17, 2013 | 30.12 | 30.13 | 29.40 | 29.71 | 1,058,516 | -0.52(-1.71%) |
Apr 16, 2013 | 29.80 | 30.26 | 29.77 | 30.22 | 459,582 | +0.54(+1.82%) |
Apr 15, 2013 | 30.17 | 30.38 | 29.65 | 29.68 | 725,088 | -0.61(-2.02%) |
Apr 12, 2013 | 30.35 | 30.44 | 30.03 | 30.29 | 614,184 | -0.26(-0.84%) |
Apr 11, 2013 | 30.70 | 30.82 | 30.34 | 30.55 | 387,390 | -0.07(-0.23%) |
Apr 10, 2013 | 30.31 | 30.85 | 30.31 | 30.62 | 593,830 | +0.44(+1.45%) |
Apr 09, 2013 | 30.16 | 30.29 | 30.08 | 30.18 | 494,681 | +0.02(+0.06%) |
Apr 08, 2013 | 29.62 | 30.23 | 29.45 | 30.16 | 515,295 | +0.47(+1.58%) |
Apr 05, 2013 | 29.48 | 29.71 | 29.17 | 29.70 | 604,006 | -0.12(-0.40%) |
Apr 04, 2013 | 29.65 | 29.87 | 29.49 | 29.81 | 502,261 | +0.08(+0.26%) |
Apr 03, 2013 | 30.18 | 30.22 | 29.50 | 29.74 | 717,203 | -0.37(-1.22%) |
Apr 02, 2013 | 29.96 | 30.13 | 29.90 | 30.10 | 474,640 | +0.21(+0.71%) |
Apr 01, 2013 | 30.30 | 30.35 | 29.81 | 29.89 | 668,991 | -0.41(-1.35%) |
Mar 28, 2013 | 30.06 | 30.35 | 29.80 | 30.30 | 428,940 | +0.20(+0.67%) |
Mar 27, 2013 | 29.97 | 30.10 | 29.65 | 30.10 | 545,932 | +0.08(+0.26%) |
Mar 26, 2013 | 29.52 | 30.21 | 29.42 | 30.02 | 672,234 | +0.64(+2.18%) |
Mar 25, 2013 | 29.26 | 29.47 | 29.16 | 29.38 | 1,214,667 | +0.30(+1.02%) |
Mar 22, 2013 | 28.91 | 29.21 | 28.64 | 29.08 | 558,425 | +0.36(+1.24%) |
Mar 21, 2013 | 29.47 | 29.81 | 28.65 | 28.73 | 1,161,623 | -0.68(-2.32%) |
Mar 20, 2013 | 29.15 | 29.70 | 29.15 | 29.41 | 642,416 | +0.48(+1.66%) |
Mar 19, 2013 | 28.98 | 29.09 | 28.79 | 28.93 | 711,356 | -0.05(-0.18%) |
Mar 18, 2013 | 29.01 | 29.10 | 28.85 | 28.98 | 505,873 | -0.13(-0.45%) |
Mar 15, 2013 | 29.17 | 29.24 | 28.99 | 29.11 | 548,576 | -0.01(-0.02%) |
Mar 14, 2013 | 28.62 | 29.19 | 28.59 | 29.12 | 657,638 | +0.63(+2.21%) |
Mar 13, 2013 | 28.82 | 28.97 | 28.43 | 28.49 | 493,340 | -0.05(-0.17%) |
Mar 12, 2013 | 28.52 | 28.60 | 28.36 | 28.54 | 611,380 | +0.08(+0.29%) |
Mar 11, 2013 | 28.07 | 28.61 | 27.99 | 28.46 | 646,519 | +0.44(+1.56%) |
Mar 08, 2013 | 27.99 | 28.18 | 27.80 | 28.02 | 521,780 | +0.28(+1.01%) |
Mar 07, 2013 | 28.24 | 28.28 | 27.60 | 27.74 | 482,967 | -0.30(-1.06%) |
Mar 06, 2013 | 28.26 | 28.32 | 27.89 | 28.04 | 576,459 | -0.02(-0.08%) |
Mar 05, 2013 | 27.98 | 28.28 | 27.97 | 28.06 | 510,897 | +0.12(+0.42%) |
Mar 04, 2013 | 27.90 | 28.01 | 27.68 | 27.94 | 325,347 | +0.11(+0.38%) |
Mar 01, 2013 | 27.78 | 27.94 | 27.52 | 27.84 | 469,208 | +0.15(+0.55%) |
Feb 28, 2013 | 27.58 | 27.82 | 27.16 | 27.69 | 776,949 | -0.02(-0.08%) |
Feb 27, 2013 | 27.31 | 27.89 | 27.23 | 27.71 | 708,865 | +0.40(+1.45%) |
Feb 26, 2013 | 27.40 | 27.44 | 27.18 | 27.32 | 853,458 | -0.12(-0.45%) |
Feb 25, 2013 | 27.93 | 28.21 | 27.41 | 27.44 | 528,560 | -0.47(-1.69%) |
Feb 22, 2013 | 27.47 | 27.93 | 27.32 | 27.91 | 532,808 | +0.33(+1.21%) |
Feb 21, 2013 | 27.59 | 27.75 | 27.37 | 27.58 | 494,416 | -0.02(-0.06%) |
Feb 20, 2013 | 27.87 | 27.90 | 27.33 | 27.59 | 614,183 | -0.34(-1.23%) |
Feb 19, 2013 | 27.33 | 28.15 | 27.27 | 27.94 | 900,086 | +0.52(+1.91%) |
Feb 15, 2013 | 26.53 | 27.69 | 26.52 | 27.41 | 1,540,779 | +0.88(+3.32%) |
Feb 14, 2013 | 26.65 | 26.66 | 26.29 | 26.53 | 939,885 | -0.08(-0.28%) |
Feb 13, 2013 | 26.93 | 26.94 | 26.57 | 26.61 | 342,913 | -0.23(-0.87%) |
Feb 12, 2013 | 26.84 | 26.97 | 26.83 | 26.84 | 390,550 | +0.05(+0.20%) |
Feb 11, 2013 | 26.72 | 26.81 | 26.64 | 26.79 | 279,931 | -0.01(-0.02%) |
Feb 08, 2013 | 26.88 | 27.00 | 26.60 | 26.80 | 583,240 | -0.22(-0.82%) |
Feb 07, 2013 | 27.26 | 27.31 | 26.91 | 27.02 | 489,133 | -0.29(-1.05%) |
Feb 06, 2013 | 27.26 | 27.45 | 27.26 | 27.30 | 337,329 | +0.11(+0.41%) |
Feb 04, 2013 | 27.06 | 27.24 | 26.93 | 27.19 | 392,271 | +0.10(+0.37%) |