Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.31 | 32.80 | 32.26 | 32.62 | 0 | +0.08(+0.25%) |
Apr 29, 2013 | 32.84 | 34.10 | 32.38 | 32.55 | 838,362 | -0.09(-0.29%) |
Apr 26, 2013 | 32.34 | 32.70 | 32.44 | 32.64 | 1,535,848 | +0.20(+0.63%) |
Apr 25, 2013 | 31.80 | 32.51 | 31.68 | 32.44 | 1,266,138 | +0.90(+2.84%) |
Apr 24, 2013 | 31.93 | 32.05 | 31.48 | 31.54 | 1,202,728 | -0.49(-1.53%) |
Apr 23, 2013 | 32.16 | 32.27 | 31.77 | 32.03 | 895,010 | -0.02(-0.08%) |
Apr 22, 2013 | 30.55 | 32.62 | 30.40 | 32.05 | 2,023,676 | +1.52(+5.00%) |
Apr 19, 2013 | 30.04 | 30.57 | 29.93 | 30.53 | 782,658 | +0.51(+1.68%) |
Apr 18, 2013 | 30.14 | 30.21 | 29.95 | 30.02 | 482,816 | +0.00(+0.00%) |
Apr 17, 2013 | 30.12 | 30.23 | 29.88 | 30.02 | 955,736 | -0.23(-0.76%) |
Apr 16, 2013 | 30.22 | 30.33 | 29.98 | 30.25 | 971,098 | +0.25(+0.85%) |
Apr 15, 2013 | 30.46 | 30.64 | 29.89 | 30.00 | 727,980 | -0.70(-2.26%) |
Apr 12, 2013 | 30.48 | 30.75 | 30.20 | 30.70 | 695,986 | -0.02(-0.05%) |
Apr 11, 2013 | 31.04 | 31.23 | 30.60 | 30.71 | 835,032 | -0.34(-1.10%) |
Apr 10, 2013 | 30.48 | 31.11 | 30.48 | 31.05 | 846,482 | +0.55(+1.82%) |
Apr 09, 2013 | 30.45 | 30.71 | 30.21 | 30.50 | 717,170 | +0.12(+0.38%) |
Apr 08, 2013 | 30.14 | 30.41 | 30.00 | 30.38 | 648,640 | +0.33(+1.11%) |
Apr 05, 2013 | 29.68 | 30.11 | 29.62 | 30.05 | 888,434 | -0.13(-0.43%) |
Apr 04, 2013 | 29.95 | 30.21 | 29.75 | 30.18 | 939,016 | +0.21(+0.68%) |
Apr 03, 2013 | 30.75 | 30.81 | 29.86 | 29.97 | 1,195,576 | -0.76(-2.47%) |
Apr 02, 2013 | 30.57 | 31.20 | 30.55 | 30.73 | 1,332,058 | +0.34(+1.10%) |
Apr 01, 2013 | 30.60 | 30.80 | 30.11 | 30.39 | 949,234 | -0.14(-0.47%) |
Mar 28, 2013 | 30.86 | 30.88 | 30.50 | 30.54 | 935,222 | -0.25(-0.81%) |
Mar 27, 2013 | 30.91 | 31.07 | 30.57 | 30.79 | 867,104 | -0.30(-0.95%) |
Mar 26, 2013 | 30.82 | 31.09 | 30.62 | 31.09 | 1,004,150 | +0.32(+1.06%) |
Mar 25, 2013 | 31.05 | 31.32 | 30.69 | 30.76 | 821,166 | -0.19(-0.61%) |
Mar 22, 2013 | 30.91 | 31.29 | 30.80 | 30.95 | 1,662,384 | +0.29(+0.95%) |
Mar 21, 2013 | 30.12 | 30.72 | 29.97 | 30.66 | 1,302,872 | +0.32(+1.07%) |
Mar 20, 2013 | 30.62 | 30.66 | 30.10 | 30.34 | 1,125,834 | -0.13(-0.44%) |
Mar 19, 2013 | 29.23 | 30.66 | 29.23 | 30.47 | 3,456,094 | +1.90(+6.67%) |
Mar 18, 2013 | 28.73 | 28.94 | 28.43 | 28.57 | 1,524,118 | -0.51(-1.75%) |
Mar 15, 2013 | 28.91 | 29.16 | 28.66 | 29.07 | 1,963,872 | +0.18(+0.64%) |
Mar 14, 2013 | 28.77 | 28.93 | 28.55 | 28.89 | 1,097,640 | +0.19(+0.66%) |
Mar 13, 2013 | 28.50 | 28.77 | 28.37 | 28.70 | 1,277,022 | +0.14(+0.49%) |
Mar 12, 2013 | 28.18 | 28.61 | 28.17 | 28.56 | 1,363,844 | +0.27(+0.95%) |
Mar 11, 2013 | 28.31 | 28.48 | 28.18 | 28.29 | 928,066 | -0.12(-0.42%) |
Mar 08, 2013 | 28.34 | 28.43 | 28.07 | 28.41 | 905,446 | +0.35(+1.25%) |
Mar 07, 2013 | 28.11 | 28.30 | 27.84 | 28.06 | 870,614 | +0.02(+0.07%) |
Mar 06, 2013 | 28.23 | 28.29 | 27.86 | 28.04 | 1,496,196 | -0.10(-0.34%) |
Mar 05, 2013 | 27.89 | 28.41 | 27.89 | 28.14 | 2,275,546 | +0.32(+1.15%) |
Mar 04, 2013 | 27.40 | 27.87 | 27.39 | 27.82 | 2,264,152 | +0.35(+1.26%) |
Mar 01, 2013 | 27.21 | 27.50 | 27.01 | 27.47 | 1,552,974 | +0.09(+0.33%) |
Feb 28, 2013 | 27.40 | 27.58 | 27.05 | 27.38 | 2,145,648 | +0.34(+1.26%) |
Feb 27, 2013 | 26.95 | 27.50 | 26.77 | 27.04 | 2,173,268 | +0.01(+0.04%) |
Feb 26, 2013 | 26.74 | 27.12 | 26.21 | 27.03 | 2,630,598 | +0.52(+1.94%) |
Feb 25, 2013 | 27.50 | 27.55 | 26.30 | 26.52 | 5,098,944 | -0.95(-3.48%) |
Feb 22, 2013 | 28.93 | 29.00 | 27.44 | 27.47 | 3,678,886 | -1.36(-4.70%) |
Feb 21, 2013 | 28.98 | 29.14 | 28.00 | 28.82 | 6,547,762 | -0.20(-0.69%) |
Feb 20, 2013 | 29.85 | 29.91 | 28.98 | 29.02 | 2,811,700 | -0.72(-2.42%) |
Feb 19, 2013 | 29.89 | 30.11 | 29.65 | 29.75 | 2,080,948 | -0.08(-0.28%) |
Feb 15, 2013 | 30.38 | 30.38 | 29.81 | 29.83 | 2,599,804 | -0.46(-1.50%) |
Feb 14, 2013 | 30.28 | 30.61 | 30.15 | 30.29 | 1,414,270 | -0.04(-0.15%) |
Feb 13, 2013 | 30.22 | 30.77 | 30.07 | 30.33 | 1,536,166 | +0.13(+0.43%) |
Feb 12, 2013 | 29.80 | 30.24 | 29.70 | 30.20 | 1,565,574 | +0.38(+1.29%) |
Feb 11, 2013 | 30.09 | 30.14 | 29.67 | 29.82 | 1,189,284 | -0.20(-0.65%) |
Feb 08, 2013 | 30.18 | 30.95 | 29.95 | 30.01 | 2,126,410 | -0.33(-1.09%) |
Feb 07, 2013 | 29.38 | 30.49 | 28.91 | 30.34 | 3,155,480 | +1.32(+4.55%) |
Feb 06, 2013 | 28.50 | 29.62 | 28.28 | 29.02 | 5,177,158 | +0.30(+1.04%) |
Feb 04, 2013 | 28.60 | 28.88 | 28.31 | 28.72 | 2,420,130 | +0.06(+0.21%) |