Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.11 | 29.67 | 28.91 | 29.23 | 0 | -0.04(-0.12%) |
Apr 29, 2013 | 29.11 | 29.65 | 29.07 | 29.27 | 95,905 | +0.36(+1.23%) |
Apr 26, 2013 | 29.22 | 29.22 | 28.71 | 28.91 | 67,038 | -0.38(-1.31%) |
Apr 25, 2013 | 29.63 | 29.65 | 29.21 | 29.29 | 90,073 | +0.25(+0.86%) |
Apr 24, 2013 | 28.26 | 29.18 | 28.06 | 29.04 | 272,157 | +0.54(+1.91%) |
Apr 23, 2013 | 28.54 | 29.02 | 28.09 | 28.50 | 220,401 | +0.31(+1.11%) |
Apr 22, 2013 | 28.21 | 28.21 | 27.48 | 28.19 | 91,049 | +0.09(+0.32%) |
Apr 19, 2013 | 28.05 | 28.61 | 27.89 | 28.10 | 58,191 | +0.09(+0.32%) |
Apr 18, 2013 | 28.49 | 28.66 | 27.81 | 28.01 | 86,224 | -0.35(-1.22%) |
Apr 17, 2013 | 29.41 | 29.43 | 28.31 | 28.36 | 132,671 | -1.31(-4.41%) |
Apr 16, 2013 | 29.32 | 29.71 | 29.12 | 29.67 | 45,265 | +0.65(+2.24%) |
Apr 15, 2013 | 30.43 | 30.61 | 28.86 | 29.02 | 117,558 | -1.66(-5.40%) |
Apr 12, 2013 | 30.75 | 30.75 | 30.40 | 30.67 | 34,670 | -0.24(-0.78%) |
Apr 11, 2013 | 30.64 | 31.04 | 30.54 | 30.91 | 38,332 | +0.05(+0.17%) |
Apr 10, 2013 | 30.09 | 30.98 | 30.09 | 30.86 | 64,906 | +0.81(+2.70%) |
Apr 09, 2013 | 29.88 | 30.30 | 29.60 | 30.05 | 86,466 | +0.03(+0.09%) |
Apr 08, 2013 | 30.08 | 30.31 | 29.68 | 30.02 | 42,939 | +0.11(+0.36%) |
Apr 05, 2013 | 29.59 | 29.97 | 29.37 | 29.91 | 72,414 | -0.24(-0.80%) |
Apr 04, 2013 | 29.96 | 30.17 | 29.79 | 30.16 | 58,343 | +0.28(+0.92%) |
Apr 03, 2013 | 30.67 | 30.69 | 29.83 | 29.88 | 117,217 | -0.78(-2.56%) |
Apr 02, 2013 | 31.33 | 31.33 | 30.53 | 30.66 | 65,823 | -0.44(-1.40%) |
Apr 01, 2013 | 31.00 | 31.40 | 30.44 | 31.10 | 88,802 | +0.00(+0.00%) |
Mar 28, 2013 | 31.48 | 31.72 | 31.06 | 31.10 | 94,007 | -0.32(-1.02%) |
Mar 27, 2013 | 31.29 | 31.70 | 31.07 | 31.42 | 93,842 | -0.04(-0.11%) |
Mar 26, 2013 | 31.58 | 31.87 | 31.22 | 31.46 | 47,069 | +0.14(+0.46%) |
Mar 25, 2013 | 31.92 | 32.27 | 31.00 | 31.31 | 78,298 | -0.61(-1.90%) |
Mar 22, 2013 | 31.77 | 32.13 | 31.77 | 31.92 | 54,987 | +0.25(+0.79%) |
Mar 21, 2013 | 31.93 | 32.24 | 31.40 | 31.67 | 65,174 | -0.65(-2.01%) |
Mar 20, 2013 | 32.50 | 32.61 | 31.66 | 32.32 | 72,198 | -0.30(-0.93%) |
Mar 19, 2013 | 32.74 | 32.90 | 32.35 | 32.62 | 43,836 | -0.12(-0.35%) |
Mar 18, 2013 | 31.88 | 32.92 | 31.88 | 32.74 | 37,734 | +0.37(+1.16%) |
Mar 15, 2013 | 32.60 | 32.61 | 31.98 | 32.36 | 119,434 | -0.18(-0.55%) |
Mar 14, 2013 | 32.11 | 32.56 | 32.09 | 32.54 | 36,793 | +0.45(+1.39%) |
Mar 13, 2013 | 32.03 | 32.14 | 31.74 | 32.10 | 46,109 | +0.17(+0.53%) |
Mar 12, 2013 | 32.04 | 32.44 | 31.86 | 31.93 | 39,201 | -0.26(-0.80%) |
Mar 11, 2013 | 32.23 | 32.49 | 32.10 | 32.19 | 33,831 | -0.08(-0.25%) |
Mar 08, 2013 | 32.27 | 32.31 | 31.88 | 32.27 | 45,763 | +0.37(+1.14%) |
Mar 07, 2013 | 31.55 | 32.20 | 30.86 | 31.90 | 58,562 | +0.28(+0.87%) |
Mar 06, 2013 | 31.99 | 32.05 | 31.21 | 31.62 | 65,555 | -0.28(-0.87%) |
Mar 05, 2013 | 31.44 | 32.35 | 31.44 | 31.90 | 78,732 | +0.69(+2.20%) |
Mar 04, 2013 | 31.33 | 31.49 | 30.93 | 31.21 | 92,799 | -0.30(-0.96%) |
Mar 01, 2013 | 31.29 | 31.69 | 30.94 | 31.52 | 53,792 | -0.19(-0.59%) |
Feb 28, 2013 | 31.33 | 31.94 | 31.24 | 31.70 | 104,105 | +0.53(+1.68%) |
Feb 27, 2013 | 30.65 | 31.48 | 30.65 | 31.18 | 57,119 | +0.49(+1.60%) |
Feb 26, 2013 | 31.10 | 31.10 | 29.83 | 30.69 | 81,302 | -0.20(-0.66%) |
Feb 25, 2013 | 31.49 | 31.55 | 30.87 | 30.89 | 102,209 | -0.40(-1.28%) |
Feb 22, 2013 | 31.21 | 31.40 | 30.92 | 31.29 | 105,313 | +0.36(+1.18%) |
Feb 21, 2013 | 31.57 | 31.76 | 30.82 | 30.93 | 78,056 | -0.69(-2.17%) |
Feb 20, 2013 | 32.87 | 32.87 | 31.57 | 31.62 | 50,675 | -1.19(-3.64%) |
Feb 19, 2013 | 32.14 | 32.93 | 31.37 | 32.81 | 114,627 | +0.74(+2.30%) |
Feb 15, 2013 | 32.19 | 32.31 | 31.59 | 32.07 | 57,592 | +0.05(+0.17%) |
Feb 14, 2013 | 32.67 | 32.71 | 31.94 | 32.02 | 29,579 | -0.43(-1.32%) |
Feb 13, 2013 | 32.04 | 32.49 | 31.82 | 32.44 | 47,912 | +0.54(+1.70%) |
Feb 12, 2013 | 31.62 | 32.10 | 31.62 | 31.90 | 41,153 | +0.29(+0.93%) |
Feb 11, 2013 | 31.31 | 31.62 | 31.16 | 31.61 | 55,699 | +0.22(+0.71%) |
Feb 08, 2013 | 31.13 | 31.44 | 31.13 | 31.38 | 35,087 | +0.30(+0.97%) |
Feb 07, 2013 | 31.33 | 31.40 | 30.86 | 31.08 | 27,288 | -0.27(-0.85%) |
Feb 06, 2013 | 30.83 | 31.43 | 30.83 | 31.35 | 63,103 | -0.10(-0.31%) |
Feb 04, 2013 | 31.76 | 32.00 | 31.29 | 31.45 | 47,355 | -0.61(-1.89%) |