Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.76 | 29.91 | 29.62 | 29.81 | 254,709 | +0.06(+0.21%) |
Apr 29, 2013 | 29.47 | 29.81 | 29.22 | 29.75 | 183,428 | +0.31(+1.04%) |
Apr 26, 2013 | 29.58 | 29.58 | 29.32 | 29.44 | 184,464 | -0.13(-0.45%) |
Apr 25, 2013 | 29.47 | 29.85 | 29.36 | 29.58 | 245,955 | +0.25(+0.84%) |
Apr 24, 2013 | 29.00 | 29.35 | 28.80 | 29.33 | 324,732 | +0.41(+1.43%) |
Apr 23, 2013 | 28.77 | 29.04 | 28.56 | 28.92 | 239,992 | +0.32(+1.14%) |
Apr 22, 2013 | 28.79 | 28.84 | 28.10 | 28.59 | 305,328 | +0.37(+1.31%) |
Apr 19, 2013 | 27.79 | 28.24 | 27.70 | 28.22 | 274,984 | +0.43(+1.55%) |
Apr 18, 2013 | 27.95 | 28.05 | 27.61 | 27.79 | 260,427 | -0.18(-0.63%) |
Apr 17, 2013 | 28.46 | 28.50 | 27.92 | 27.97 | 239,915 | -0.70(-2.45%) |
Apr 16, 2013 | 28.21 | 28.71 | 28.12 | 28.67 | 404,906 | +0.60(+2.13%) |
Apr 15, 2013 | 28.83 | 28.96 | 28.07 | 28.07 | 440,820 | -0.93(-3.21%) |
Apr 12, 2013 | 28.97 | 29.11 | 28.87 | 29.00 | 281,309 | -0.07(-0.24%) |
Apr 11, 2013 | 28.93 | 29.09 | 28.70 | 29.08 | 453,393 | +0.11(+0.39%) |
Apr 10, 2013 | 28.71 | 29.05 | 28.54 | 28.96 | 521,782 | +0.22(+0.76%) |
Apr 09, 2013 | 28.57 | 28.96 | 28.42 | 28.74 | 833,004 | +0.73(+2.60%) |
Apr 08, 2013 | 27.80 | 28.05 | 27.58 | 28.01 | 270,406 | +0.30(+1.08%) |
Apr 05, 2013 | 27.53 | 27.72 | 27.33 | 27.71 | 301,716 | -0.18(-0.66%) |
Apr 04, 2013 | 27.78 | 27.92 | 27.42 | 27.90 | 422,847 | -0.04(-0.13%) |
Apr 03, 2013 | 28.22 | 28.25 | 27.85 | 27.93 | 381,829 | -0.32(-1.12%) |
Apr 02, 2013 | 28.41 | 28.57 | 28.16 | 28.25 | 287,985 | -0.09(-0.31%) |
Apr 01, 2013 | 28.78 | 28.78 | 28.24 | 28.34 | 430,552 | -0.44(-1.53%) |
Mar 28, 2013 | 28.51 | 28.83 | 28.50 | 28.78 | 279,406 | +0.17(+0.58%) |
Mar 27, 2013 | 28.57 | 28.64 | 28.36 | 28.61 | 235,081 | -0.07(-0.25%) |
Mar 26, 2013 | 28.74 | 28.91 | 28.57 | 28.68 | 382,363 | +0.07(+0.25%) |
Mar 25, 2013 | 28.61 | 28.81 | 28.50 | 28.61 | 260,814 | +0.00(+0.00%) |
Mar 22, 2013 | 28.57 | 28.70 | 28.49 | 28.61 | 186,146 | +0.04(+0.12%) |
Mar 21, 2013 | 28.64 | 28.74 | 28.50 | 28.57 | 216,201 | -0.20(-0.70%) |
Mar 20, 2013 | 28.75 | 28.92 | 28.72 | 28.78 | 318,824 | +0.09(+0.31%) |
Mar 19, 2013 | 28.63 | 28.78 | 28.57 | 28.69 | 305,861 | +0.04(+0.15%) |
Mar 18, 2013 | 28.49 | 28.79 | 28.48 | 28.64 | 389,615 | -0.19(-0.67%) |
Mar 15, 2013 | 28.72 | 28.85 | 28.47 | 28.84 | 680,370 | +0.18(+0.61%) |
Mar 14, 2013 | 28.24 | 28.66 | 28.24 | 28.66 | 333,218 | +0.41(+1.46%) |
Mar 13, 2013 | 28.13 | 28.29 | 28.10 | 28.25 | 242,109 | +0.09(+0.31%) |
Mar 12, 2013 | 28.00 | 28.21 | 28.00 | 28.16 | 205,353 | +0.04(+0.12%) |
Mar 11, 2013 | 27.99 | 28.14 | 27.98 | 28.13 | 224,879 | +0.13(+0.47%) |
Mar 08, 2013 | 28.01 | 28.05 | 27.82 | 28.00 | 408,697 | +0.18(+0.66%) |
Mar 07, 2013 | 27.87 | 27.97 | 27.71 | 27.81 | 509,216 | -0.01(-0.03%) |
Mar 06, 2013 | 27.74 | 27.90 | 27.65 | 27.82 | 464,194 | +0.20(+0.73%) |
Mar 05, 2013 | 27.29 | 27.63 | 27.28 | 27.62 | 696,482 | +0.47(+1.75%) |
Mar 04, 2013 | 27.25 | 27.27 | 27.05 | 27.14 | 557,746 | -0.22(-0.80%) |
Mar 01, 2013 | 27.44 | 27.56 | 27.10 | 27.36 | 493,350 | -0.26(-0.95%) |
Feb 28, 2013 | 27.49 | 27.80 | 27.42 | 27.63 | 565,499 | -0.03(-0.10%) |
Feb 27, 2013 | 27.40 | 27.79 | 27.39 | 27.65 | 384,125 | +0.19(+0.70%) |
Feb 26, 2013 | 27.40 | 27.64 | 27.26 | 27.46 | 461,543 | -0.58(-2.07%) |
Feb 22, 2013 | 28.19 | 28.26 | 28.02 | 28.04 | 348,488 | +0.00(+0.00%) |
Feb 21, 2013 | 28.18 | 28.23 | 27.89 | 28.04 | 478,080 | -0.22(-0.78%) |
Feb 20, 2013 | 28.52 | 28.66 | 28.25 | 28.26 | 576,841 | -0.39(-1.35%) |
Feb 19, 2013 | 28.53 | 28.64 | 28.33 | 28.64 | 777,873 | +0.14(+0.49%) |
Feb 15, 2013 | 28.52 | 28.52 | 28.18 | 28.50 | 677,478 | +0.10(+0.34%) |
Feb 14, 2013 | 28.38 | 28.43 | 28.14 | 28.41 | 643,187 | +0.03(+0.09%) |
Feb 13, 2013 | 28.57 | 28.61 | 28.07 | 28.38 | 972,611 | -0.10(-0.34%) |
Feb 12, 2013 | 28.21 | 28.57 | 27.93 | 28.48 | 10,762,949 | -0.76(-2.61%) |
Feb 11, 2013 | 29.01 | 29.47 | 28.77 | 29.24 | 975,918 | -0.28(-0.95%) |
Feb 08, 2013 | 30.08 | 30.15 | 29.30 | 29.52 | 3,093,380 | +0.95(+3.32%) |
Feb 07, 2013 | 28.99 | 28.99 | 28.44 | 28.57 | 313,888 | -0.34(-1.18%) |
Feb 06, 2013 | 28.75 | 29.06 | 28.71 | 28.92 | 184,536 | +0.10(+0.34%) |
Feb 04, 2013 | 28.96 | 29.15 | 28.77 | 28.82 | 304,981 | -0.21(-0.73%) |