Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.67 | 31.33 | 30.35 | 31.22 | 563,335 | +0.61(+2.01%) |
Apr 29, 2013 | 30.24 | 30.74 | 30.05 | 30.61 | 165,490 | +0.58(+1.93%) |
Apr 26, 2013 | 29.91 | 30.28 | 29.70 | 30.03 | 168,304 | -0.16(-0.53%) |
Apr 25, 2013 | 30.49 | 30.67 | 30.04 | 30.19 | 555,504 | -0.09(-0.31%) |
Apr 24, 2013 | 30.12 | 30.73 | 30.10 | 30.28 | 319,584 | +0.21(+0.70%) |
Apr 23, 2013 | 29.82 | 30.28 | 29.81 | 30.07 | 262,470 | +0.25(+0.83%) |
Apr 22, 2013 | 30.11 | 30.27 | 29.82 | 29.82 | 154,757 | -0.09(-0.29%) |
Apr 19, 2013 | 29.77 | 30.18 | 29.77 | 29.91 | 159,479 | +0.12(+0.40%) |
Apr 18, 2013 | 29.55 | 30.01 | 29.45 | 29.79 | 259,704 | +0.28(+0.94%) |
Apr 17, 2013 | 29.50 | 29.84 | 29.35 | 29.51 | 112,229 | -0.23(-0.78%) |
Apr 16, 2013 | 29.42 | 30.11 | 29.32 | 29.75 | 158,426 | +0.58(+1.98%) |
Apr 15, 2013 | 29.45 | 29.46 | 29.09 | 29.17 | 203,043 | -0.36(-1.22%) |
Apr 12, 2013 | 29.56 | 29.67 | 29.34 | 29.53 | 218,595 | -0.26(-0.86%) |
Apr 11, 2013 | 29.76 | 29.86 | 29.36 | 29.79 | 166,029 | +0.13(+0.43%) |
Apr 10, 2013 | 30.01 | 30.05 | 29.61 | 29.66 | 331,493 | -0.16(-0.54%) |
Apr 09, 2013 | 29.62 | 29.99 | 29.53 | 29.82 | 237,956 | +0.37(+1.24%) |
Apr 08, 2013 | 29.13 | 29.88 | 29.02 | 29.45 | 357,991 | +0.42(+1.44%) |
Apr 05, 2013 | 28.77 | 29.31 | 28.61 | 29.03 | 231,724 | -0.12(-0.41%) |
Apr 04, 2013 | 29.06 | 29.32 | 28.96 | 29.15 | 150,452 | +0.10(+0.34%) |
Apr 03, 2013 | 29.83 | 30.01 | 28.94 | 29.06 | 332,181 | -0.82(-2.74%) |
Apr 02, 2013 | 29.87 | 30.21 | 29.78 | 29.87 | 344,582 | -0.21(-0.68%) |
Apr 01, 2013 | 30.48 | 30.73 | 29.99 | 30.08 | 156,511 | -0.50(-1.65%) |
Mar 28, 2013 | 30.50 | 30.72 | 30.14 | 30.58 | 218,111 | +0.19(+0.63%) |
Mar 27, 2013 | 30.30 | 30.49 | 29.85 | 30.39 | 218,797 | +0.07(+0.22%) |
Mar 26, 2013 | 30.23 | 30.65 | 29.99 | 30.33 | 124,873 | +0.23(+0.75%) |
Mar 25, 2013 | 30.12 | 30.30 | 29.93 | 30.10 | 179,671 | +0.17(+0.57%) |
Mar 22, 2013 | 29.79 | 30.79 | 29.53 | 29.93 | 384,018 | +0.11(+0.38%) |
Mar 21, 2013 | 29.37 | 29.99 | 29.29 | 29.82 | 324,553 | +0.48(+1.63%) |
Mar 20, 2013 | 28.89 | 29.81 | 28.89 | 29.34 | 232,810 | +0.47(+1.64%) |
Mar 19, 2013 | 28.92 | 29.02 | 28.57 | 28.86 | 302,268 | +0.07(+0.25%) |
Mar 18, 2013 | 28.75 | 29.05 | 28.60 | 28.79 | 286,334 | -0.24(-0.82%) |
Mar 15, 2013 | 29.24 | 29.38 | 28.96 | 29.03 | 660,419 | -0.19(-0.63%) |
Mar 14, 2013 | 29.19 | 29.40 | 29.00 | 29.21 | 225,207 | +0.10(+0.35%) |
Mar 13, 2013 | 29.16 | 29.42 | 28.99 | 29.11 | 279,658 | -0.07(-0.23%) |
Mar 12, 2013 | 29.49 | 29.77 | 29.00 | 29.18 | 313,220 | -0.28(-0.96%) |
Mar 11, 2013 | 29.82 | 29.82 | 29.38 | 29.46 | 223,995 | -0.35(-1.17%) |
Mar 08, 2013 | 29.06 | 29.89 | 28.87 | 29.81 | 576,097 | +0.85(+2.95%) |
Mar 07, 2013 | 28.22 | 28.98 | 28.18 | 28.96 | 305,774 | +0.74(+2.63%) |
Mar 06, 2013 | 28.87 | 28.93 | 27.90 | 28.22 | 441,884 | -0.51(-1.77%) |
Mar 05, 2013 | 27.98 | 28.77 | 27.73 | 28.73 | 422,505 | +0.76(+2.72%) |
Mar 04, 2013 | 28.42 | 28.56 | 27.85 | 27.96 | 363,698 | -0.27(-0.95%) |
Mar 01, 2013 | 28.10 | 28.25 | 27.77 | 28.23 | 600,271 | +0.00(+0.00%) |
Feb 28, 2013 | 28.07 | 28.54 | 27.95 | 28.23 | 520,365 | +0.13(+0.48%) |
Feb 27, 2013 | 28.27 | 28.57 | 27.83 | 28.10 | 553,865 | -0.28(-1.00%) |
Feb 26, 2013 | 28.48 | 28.65 | 28.23 | 28.38 | 224,432 | -0.14(-0.49%) |
Feb 22, 2013 | 29.00 | 29.00 | 28.46 | 28.52 | 248,855 | -0.35(-1.21%) |
Feb 21, 2013 | 29.16 | 29.19 | 28.18 | 28.87 | 574,574 | -0.49(-1.68%) |
Feb 20, 2013 | 29.70 | 29.94 | 29.32 | 29.36 | 508,333 | -0.33(-1.13%) |
Feb 19, 2013 | 29.34 | 29.79 | 29.32 | 29.70 | 326,736 | +0.41(+1.39%) |
Feb 15, 2013 | 29.26 | 29.80 | 29.12 | 29.29 | 315,015 | +0.02(+0.05%) |
Feb 14, 2013 | 29.21 | 29.44 | 29.09 | 29.28 | 368,377 | +0.05(+0.16%) |
Feb 13, 2013 | 29.21 | 29.47 | 28.97 | 29.23 | 259,434 | +0.16(+0.55%) |
Feb 12, 2013 | 28.59 | 29.30 | 28.47 | 29.07 | 518,498 | +0.62(+2.17%) |
Feb 11, 2013 | 28.34 | 28.64 | 28.27 | 28.45 | 126,215 | +0.12(+0.44%) |
Feb 08, 2013 | 28.34 | 28.46 | 28.22 | 28.33 | 122,307 | +0.04(+0.15%) |
Feb 07, 2013 | 28.30 | 28.49 | 28.02 | 28.29 | 226,781 | +0.07(+0.24%) |
Feb 06, 2013 | 28.16 | 28.46 | 28.01 | 28.22 | 345,813 | +0.28(+1.01%) |
Feb 04, 2013 | 27.88 | 27.95 | 27.50 | 27.94 | 248,739 | -0.01(-0.02%) |