Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.69 | 33.11 | 32.69 | 33.11 | 25,238 | +1.71(+5.45%) |
Apr 29, 2013 | 31.15 | 31.54 | 31.15 | 31.40 | 21,870 | +0.60(+1.95%) |
Apr 26, 2013 | 30.84 | 30.85 | 30.80 | 30.80 | 9,418 | -0.02(-0.06%) |
Apr 25, 2013 | 30.99 | 31.09 | 30.82 | 30.82 | 34,595 | -0.06(-0.19%) |
Apr 24, 2013 | 30.55 | 30.96 | 30.55 | 30.88 | 23,755 | +0.52(+1.71%) |
Apr 23, 2013 | 30.01 | 30.39 | 30.01 | 30.36 | 23,429 | +0.80(+2.71%) |
Apr 22, 2013 | 29.42 | 29.61 | 29.23 | 29.56 | 39,578 | +0.25(+0.85%) |
Apr 19, 2013 | 29.45 | 29.45 | 29.23 | 29.31 | 45,037 | -0.53(-1.78%) |
Apr 18, 2013 | 29.80 | 30.02 | 29.75 | 29.84 | 22,492 | -0.01(-0.03%) |
Apr 17, 2013 | 30.10 | 30.10 | 29.65 | 29.85 | 24,479 | -0.33(-1.09%) |
Apr 16, 2013 | 29.97 | 30.19 | 29.90 | 30.18 | 51,742 | +0.88(+3.00%) |
Apr 15, 2013 | 29.79 | 30.03 | 29.30 | 29.30 | 32,476 | -0.88(-2.92%) |
Apr 12, 2013 | 30.00 | 30.29 | 29.90 | 30.18 | 27,344 | -0.27(-0.89%) |
Apr 11, 2013 | 30.14 | 30.49 | 30.14 | 30.45 | 56,054 | +0.37(+1.23%) |
Apr 10, 2013 | 29.83 | 30.15 | 29.83 | 30.08 | 75,664 | +0.02(+0.07%) |
Apr 09, 2013 | 29.96 | 30.10 | 29.74 | 30.06 | 40,863 | +0.97(+3.33%) |
Apr 08, 2013 | 28.87 | 29.14 | 28.87 | 29.09 | 41,766 | +0.23(+0.80%) |
Apr 05, 2013 | 28.79 | 28.87 | 28.60 | 28.86 | 26,789 | -0.48(-1.64%) |
Apr 04, 2013 | 29.10 | 29.35 | 29.10 | 29.34 | 45,520 | -0.09(-0.31%) |
Apr 03, 2013 | 29.61 | 29.81 | 29.30 | 29.43 | 24,990 | -0.75(-2.49%) |
Apr 02, 2013 | 30.03 | 30.29 | 30.03 | 30.18 | 44,839 | +0.28(+0.94%) |
Apr 01, 2013 | 29.82 | 29.96 | 29.82 | 29.90 | 45,727 | -0.07(-0.23%) |
Mar 28, 2013 | 29.65 | 29.99 | 29.65 | 29.97 | 55,965 | +0.19(+0.64%) |
Mar 27, 2013 | 29.81 | 29.81 | 29.60 | 29.78 | 27,837 | -0.14(-0.47%) |
Mar 26, 2013 | 29.90 | 29.98 | 29.80 | 29.92 | 51,074 | -0.12(-0.40%) |
Mar 25, 2013 | 30.03 | 30.20 | 29.84 | 30.04 | 41,807 | +0.00(+0.00%) |
Mar 22, 2013 | 29.85 | 30.05 | 29.84 | 30.04 | 39,170 | +0.75(+2.56%) |
Mar 21, 2013 | 29.33 | 29.44 | 29.25 | 29.29 | 62,236 | +0.20(+0.69%) |
Mar 20, 2013 | 29.15 | 29.15 | 28.90 | 29.09 | 34,912 | +0.38(+1.32%) |
Mar 19, 2013 | 29.15 | 29.15 | 28.63 | 28.71 | 40,231 | -0.62(-2.11%) |
Mar 18, 2013 | 29.15 | 29.42 | 29.15 | 29.33 | 29,074 | -0.36(-1.21%) |
Mar 15, 2013 | 29.70 | 29.93 | 29.65 | 29.69 | 31,806 | +0.37(+1.26%) |
Mar 14, 2013 | 29.33 | 29.40 | 29.32 | 29.32 | 26,178 | -0.09(-0.31%) |
Mar 13, 2013 | 29.53 | 29.53 | 29.35 | 29.41 | 29,033 | -0.56(-1.87%) |
Mar 12, 2013 | 29.95 | 30.16 | 29.91 | 29.97 | 55,663 | -0.08(-0.27%) |
Mar 11, 2013 | 29.82 | 30.10 | 29.73 | 30.05 | 30,233 | +0.06(+0.21%) |
Mar 08, 2013 | 30.07 | 30.07 | 29.74 | 29.99 | 29,281 | -0.05(-0.18%) |
Mar 07, 2013 | 29.81 | 30.05 | 29.81 | 30.04 | 38,828 | -0.01(-0.03%) |
Mar 06, 2013 | 30.02 | 30.29 | 29.98 | 30.05 | 40,628 | +0.25(+0.84%) |
Mar 05, 2013 | 29.51 | 29.80 | 29.51 | 29.80 | 39,097 | +0.64(+2.19%) |
Mar 04, 2013 | 28.93 | 29.16 | 28.84 | 29.16 | 24,033 | -0.12(-0.41%) |
Mar 01, 2013 | 29.29 | 29.29 | 29.16 | 29.28 | 17,150 | -0.02(-0.07%) |
Feb 28, 2013 | 29.45 | 29.50 | 29.30 | 29.30 | 32,795 | +0.09(+0.31%) |
Feb 27, 2013 | 28.97 | 29.30 | 28.74 | 29.21 | 35,387 | +0.23(+0.79%) |
Feb 26, 2013 | 28.88 | 29.06 | 28.84 | 28.98 | 58,863 | -0.11(-0.38%) |
Feb 25, 2013 | 29.37 | 29.50 | 29.07 | 29.09 | 36,934 | -0.05(-0.17%) |
Feb 22, 2013 | 29.05 | 29.20 | 28.95 | 29.14 | 56,130 | +0.54(+1.89%) |
Feb 21, 2013 | 28.85 | 28.85 | 28.45 | 28.60 | 82,137 | -0.61(-2.09%) |
Feb 20, 2013 | 29.45 | 29.59 | 29.18 | 29.21 | 100,342 | -0.51(-1.72%) |
Feb 19, 2013 | 29.39 | 29.80 | 29.39 | 29.72 | 31,024 | +0.96(+3.34%) |
Feb 15, 2013 | 28.81 | 28.88 | 28.68 | 28.76 | 51,893 | -0.44(-1.51%) |
Feb 14, 2013 | 28.91 | 29.24 | 28.91 | 29.20 | 48,372 | +0.43(+1.49%) |
Feb 13, 2013 | 28.70 | 28.89 | 28.70 | 28.77 | 63,162 | +0.21(+0.74%) |
Feb 12, 2013 | 28.47 | 28.60 | 28.30 | 28.56 | 43,883 | -0.07(-0.24%) |
Feb 11, 2013 | 28.60 | 28.65 | 28.48 | 28.63 | 55,763 | -0.42(-1.45%) |
Feb 08, 2013 | 28.91 | 29.06 | 28.91 | 29.05 | 33,627 | +0.71(+2.51%) |
Feb 07, 2013 | 28.50 | 28.50 | 28.24 | 28.34 | 33,216 | +0.35(+1.25%) |
Feb 06, 2013 | 27.87 | 27.99 | 27.82 | 27.99 | 75,109 | +0.32(+1.16%) |
Feb 04, 2013 | 27.75 | 27.75 | 27.55 | 27.67 | 39,023 | -0.26(-0.93%) |