Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.51 | 31.52 | 31.07 | 31.36 | 804,580 | -0.24(-0.76%) |
Apr 29, 2013 | 31.61 | 31.82 | 31.57 | 31.59 | 766,822 | -0.17(-0.52%) |
Apr 26, 2013 | 31.84 | 31.88 | 31.40 | 31.76 | 994,438 | -0.85(-2.61%) |
Apr 25, 2013 | 32.55 | 32.69 | 32.49 | 32.61 | 501,050 | -0.13(-0.41%) |
Apr 24, 2013 | 32.65 | 32.75 | 32.52 | 32.74 | 571,194 | +0.09(+0.26%) |
Apr 23, 2013 | 32.49 | 32.70 | 32.05 | 32.66 | 1,492,516 | +0.12(+0.38%) |
Apr 22, 2013 | 32.74 | 32.74 | 32.33 | 32.53 | 1,488,738 | -0.14(-0.41%) |
Apr 19, 2013 | 32.48 | 32.79 | 32.35 | 32.67 | 2,733,414 | +0.82(+2.56%) |
Apr 18, 2013 | 31.86 | 31.93 | 31.69 | 31.86 | 717,086 | +0.04(+0.13%) |
Apr 17, 2013 | 31.75 | 31.89 | 31.23 | 31.82 | 1,284,954 | +0.38(+1.19%) |
Apr 16, 2013 | 31.82 | 31.82 | 31.32 | 31.44 | 1,316,188 | +0.51(+1.63%) |
Apr 15, 2013 | 31.71 | 31.91 | 30.93 | 30.93 | 2,813,546 | -1.25(-3.90%) |
Apr 12, 2013 | 32.49 | 32.56 | 32.06 | 32.19 | 1,861,210 | -0.80(-2.42%) |
Apr 11, 2013 | 32.65 | 33.07 | 32.52 | 32.99 | 1,512,012 | +0.03(+0.09%) |
Apr 10, 2013 | 32.83 | 33.00 | 32.73 | 32.96 | 1,711,010 | +0.52(+1.60%) |
Apr 09, 2013 | 32.38 | 32.67 | 32.18 | 32.44 | 2,790,224 | -0.23(-0.72%) |
Apr 08, 2013 | 32.47 | 32.70 | 32.08 | 32.67 | 2,885,782 | +0.98(+3.09%) |
Apr 05, 2013 | 30.95 | 31.71 | 30.87 | 31.70 | 2,403,744 | +0.98(+3.21%) |
Apr 04, 2013 | 30.32 | 30.82 | 30.28 | 30.71 | 3,229,686 | +1.98(+6.89%) |
Apr 03, 2013 | 28.92 | 28.92 | 28.59 | 28.73 | 1,090,138 | -0.32(-1.10%) |
Apr 02, 2013 | 28.95 | 29.12 | 28.91 | 29.05 | 950,164 | +0.07(+0.24%) |
Apr 01, 2013 | 29.18 | 29.20 | 28.88 | 28.98 | 876,764 | -0.52(-1.76%) |
Mar 28, 2013 | 29.59 | 29.59 | 29.39 | 29.50 | 372,762 | -0.18(-0.62%) |
Mar 27, 2013 | 29.55 | 29.74 | 29.43 | 29.68 | 429,628 | -0.05(-0.18%) |
Mar 26, 2013 | 29.61 | 29.80 | 29.52 | 29.74 | 815,706 | +0.24(+0.83%) |
Mar 25, 2013 | 29.91 | 29.91 | 29.11 | 29.50 | 885,832 | -0.23(-0.77%) |
Mar 22, 2013 | 29.98 | 30.04 | 29.60 | 29.73 | 976,118 | -0.25(-0.85%) |
Mar 21, 2013 | 30.18 | 30.31 | 29.76 | 29.98 | 968,530 | -0.77(-2.49%) |
Mar 20, 2013 | 30.45 | 30.80 | 30.32 | 30.75 | 1,149,408 | +0.64(+2.14%) |
Mar 19, 2013 | 30.29 | 30.32 | 29.91 | 30.10 | 848,480 | -0.11(-0.36%) |
Mar 18, 2013 | 30.00 | 30.46 | 29.98 | 30.21 | 1,159,054 | -0.11(-0.38%) |
Mar 15, 2013 | 30.60 | 30.64 | 30.14 | 30.32 | 1,596,598 | -0.45(-1.46%) |
Mar 14, 2013 | 31.03 | 31.04 | 30.55 | 30.77 | 1,675,852 | +0.02(+0.07%) |
Mar 13, 2013 | 30.82 | 30.88 | 30.67 | 30.75 | 581,956 | +0.05(+0.18%) |
Mar 12, 2013 | 30.73 | 30.89 | 30.55 | 30.70 | 902,954 | -0.21(-0.66%) |
Mar 11, 2013 | 30.82 | 30.98 | 30.75 | 30.91 | 688,334 | +0.14(+0.46%) |
Mar 08, 2013 | 30.89 | 30.92 | 30.42 | 30.77 | 1,866,434 | +0.71(+2.38%) |
Mar 07, 2013 | 29.77 | 30.16 | 29.70 | 30.05 | 1,717,356 | +0.50(+1.69%) |
Mar 06, 2013 | 29.21 | 29.56 | 29.16 | 29.55 | 819,010 | +0.50(+1.72%) |
Mar 05, 2013 | 28.93 | 29.20 | 28.93 | 29.05 | 702,890 | -0.10(-0.36%) |
Mar 04, 2013 | 29.18 | 29.18 | 28.98 | 29.16 | 563,318 | -0.09(-0.31%) |
Mar 01, 2013 | 28.77 | 29.29 | 28.71 | 29.25 | 657,954 | +0.56(+1.95%) |
Feb 28, 2013 | 28.48 | 28.78 | 28.40 | 28.68 | 605,172 | +0.31(+1.09%) |
Feb 27, 2013 | 27.86 | 28.52 | 27.75 | 28.38 | 925,962 | +0.12(+0.41%) |
Feb 26, 2013 | 28.30 | 28.50 | 27.73 | 28.26 | 1,737,526 | -0.94(-3.24%) |
Feb 22, 2013 | 29.21 | 29.27 | 29.07 | 29.20 | 656,352 | +0.19(+0.67%) |
Feb 21, 2013 | 29.09 | 29.14 | 28.79 | 29.01 | 1,548,986 | -0.27(-0.94%) |
Feb 20, 2013 | 29.35 | 29.59 | 29.25 | 29.29 | 1,157,632 | -0.04(-0.12%) |
Feb 19, 2013 | 29.28 | 29.36 | 29.14 | 29.32 | 813,478 | +0.03(+0.10%) |
Feb 15, 2013 | 29.21 | 29.46 | 29.14 | 29.29 | 886,268 | +0.49(+1.70%) |
Feb 14, 2013 | 29.11 | 29.11 | 28.75 | 28.80 | 974,358 | -0.47(-1.61%) |
Feb 13, 2013 | 29.30 | 29.33 | 29.17 | 29.27 | 602,186 | -0.03(-0.09%) |
Feb 12, 2013 | 29.51 | 29.59 | 28.91 | 29.30 | 1,930,072 | -0.21(-0.73%) |
Feb 11, 2013 | 29.21 | 29.57 | 29.07 | 29.51 | 1,444,862 | +0.71(+2.45%) |
Feb 08, 2013 | 28.79 | 28.91 | 28.73 | 28.80 | 1,738,990 | -0.56(-1.91%) |
Feb 07, 2013 | 29.32 | 29.39 | 29.02 | 29.36 | 1,091,404 | +0.06(+0.20%) |
Feb 06, 2013 | 29.25 | 29.42 | 29.17 | 29.30 | 1,193,556 | +0.73(+2.54%) |
Feb 04, 2013 | 28.77 | 28.87 | 28.52 | 28.58 | 984,562 | -0.39(-1.33%) |