Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.85 | 31.29 | 30.63 | 31.28 | 258,099 | +0.42(+1.37%) |
Apr 29, 2013 | 30.75 | 31.06 | 30.43 | 30.86 | 173,699 | +0.17(+0.57%) |
Apr 26, 2013 | 30.90 | 31.01 | 30.47 | 30.68 | 175,931 | -0.33(-1.05%) |
Apr 25, 2013 | 31.22 | 31.23 | 30.93 | 31.01 | 122,213 | +0.02(+0.08%) |
Apr 24, 2013 | 31.03 | 31.09 | 30.75 | 30.98 | 124,149 | -0.03(-0.10%) |
Apr 23, 2013 | 30.63 | 31.13 | 30.47 | 31.02 | 172,407 | +0.61(+2.01%) |
Apr 22, 2013 | 30.44 | 30.60 | 29.59 | 30.40 | 229,020 | +0.04(+0.13%) |
Apr 19, 2013 | 31.17 | 31.17 | 28.29 | 30.36 | 255,398 | +1.18(+4.06%) |
Apr 18, 2013 | 29.44 | 29.56 | 29.03 | 29.18 | 147,838 | -0.24(-0.81%) |
Apr 17, 2013 | 29.70 | 29.74 | 28.93 | 29.42 | 233,556 | -0.48(-1.60%) |
Apr 16, 2013 | 29.50 | 29.96 | 29.27 | 29.89 | 165,376 | +0.62(+2.12%) |
Apr 15, 2013 | 30.36 | 30.50 | 29.18 | 29.27 | 324,742 | -1.30(-4.26%) |
Apr 12, 2013 | 30.75 | 30.82 | 30.43 | 30.58 | 122,683 | -0.25(-0.80%) |
Apr 11, 2013 | 30.82 | 31.01 | 30.71 | 30.82 | 158,570 | +0.02(+0.05%) |
Apr 10, 2013 | 30.09 | 30.92 | 30.00 | 30.81 | 284,907 | +0.87(+2.89%) |
Apr 09, 2013 | 30.03 | 30.16 | 29.90 | 29.94 | 154,711 | -0.06(-0.19%) |
Apr 08, 2013 | 29.85 | 30.01 | 29.57 | 30.00 | 96,659 | +0.27(+0.91%) |
Apr 05, 2013 | 29.42 | 29.85 | 29.31 | 29.73 | 183,761 | -0.14(-0.48%) |
Apr 04, 2013 | 29.85 | 30.05 | 29.78 | 29.87 | 228,923 | +0.13(+0.43%) |
Apr 03, 2013 | 30.18 | 30.18 | 29.65 | 29.74 | 376,000 | -0.24(-0.80%) |
Apr 02, 2013 | 30.47 | 30.50 | 29.89 | 29.98 | 165,543 | -0.24(-0.79%) |
Apr 01, 2013 | 30.93 | 31.01 | 30.15 | 30.22 | 235,751 | -0.85(-2.74%) |
Mar 28, 2013 | 31.01 | 31.21 | 30.85 | 31.07 | 261,782 | +0.15(+0.49%) |
Mar 27, 2013 | 30.64 | 30.94 | 30.52 | 30.92 | 142,308 | +0.01(+0.03%) |
Mar 26, 2013 | 30.94 | 31.05 | 30.74 | 30.91 | 76,802 | +0.16(+0.52%) |
Mar 25, 2013 | 30.95 | 31.17 | 30.59 | 30.75 | 131,309 | -0.05(-0.15%) |
Mar 22, 2013 | 30.87 | 31.01 | 30.71 | 30.80 | 89,967 | -0.02(-0.08%) |
Mar 21, 2013 | 31.05 | 31.25 | 30.70 | 30.82 | 149,761 | -0.47(-1.50%) |
Mar 20, 2013 | 30.85 | 31.31 | 30.73 | 31.29 | 199,848 | +0.64(+2.10%) |
Mar 19, 2013 | 30.46 | 30.75 | 30.34 | 30.65 | 206,065 | +0.19(+0.63%) |
Mar 18, 2013 | 30.27 | 30.59 | 30.21 | 30.46 | 147,649 | -0.06(-0.21%) |
Mar 15, 2013 | 30.38 | 30.53 | 30.37 | 30.52 | 347,488 | +0.02(+0.08%) |
Mar 14, 2013 | 30.28 | 30.51 | 30.24 | 30.50 | 134,961 | +0.27(+0.89%) |
Mar 13, 2013 | 30.01 | 30.31 | 29.92 | 30.23 | 142,279 | +0.21(+0.69%) |
Mar 12, 2013 | 29.95 | 30.09 | 29.81 | 30.02 | 268,847 | +0.05(+0.16%) |
Mar 11, 2013 | 29.78 | 29.98 | 29.71 | 29.97 | 115,244 | +0.11(+0.37%) |
Mar 08, 2013 | 29.93 | 29.98 | 29.75 | 29.86 | 147,765 | +0.17(+0.56%) |
Mar 07, 2013 | 29.50 | 29.83 | 29.50 | 29.70 | 137,081 | +0.18(+0.62%) |
Mar 06, 2013 | 29.33 | 29.51 | 29.31 | 29.51 | 134,843 | +0.26(+0.90%) |
Mar 05, 2013 | 29.17 | 29.38 | 29.17 | 29.25 | 163,890 | +0.21(+0.74%) |
Mar 04, 2013 | 29.11 | 29.18 | 28.84 | 29.04 | 178,384 | -0.10(-0.35%) |
Mar 01, 2013 | 29.09 | 29.30 | 28.77 | 29.14 | 332,373 | -0.20(-0.68%) |
Feb 28, 2013 | 29.28 | 29.66 | 29.27 | 29.34 | 173,488 | +0.07(+0.24%) |
Feb 27, 2013 | 29.09 | 29.44 | 29.06 | 29.27 | 148,762 | +0.21(+0.74%) |
Feb 26, 2013 | 29.00 | 29.15 | 28.80 | 29.05 | 147,658 | +0.22(+0.77%) |
Feb 25, 2013 | 29.62 | 29.63 | 28.83 | 28.83 | 247,734 | -0.64(-2.18%) |
Feb 22, 2013 | 29.31 | 29.49 | 29.12 | 29.47 | 218,737 | +0.37(+1.26%) |
Feb 21, 2013 | 29.27 | 29.35 | 28.97 | 29.11 | 285,031 | -0.14(-0.49%) |
Feb 20, 2013 | 29.89 | 29.94 | 29.25 | 29.25 | 393,671 | -0.69(-2.31%) |
Feb 19, 2013 | 29.79 | 30.01 | 29.71 | 29.94 | 432,011 | +0.24(+0.80%) |
Feb 15, 2013 | 29.69 | 29.84 | 29.54 | 29.70 | 355,536 | +0.21(+0.70%) |
Feb 14, 2013 | 29.60 | 30.00 | 29.43 | 29.50 | 357,604 | -0.24(-0.80%) |
Feb 13, 2013 | 29.81 | 29.81 | 29.58 | 29.74 | 321,546 | +0.01(+0.03%) |
Feb 12, 2013 | 29.79 | 29.93 | 29.70 | 29.73 | 237,928 | +0.02(+0.05%) |
Feb 11, 2013 | 29.72 | 29.79 | 29.58 | 29.71 | 245,682 | +0.04(+0.13%) |
Feb 08, 2013 | 30.06 | 30.22 | 29.42 | 29.67 | 427,321 | -0.39(-1.30%) |
Feb 07, 2013 | 30.21 | 30.33 | 29.88 | 30.06 | 242,025 | -0.12(-0.40%) |
Feb 06, 2013 | 30.15 | 30.43 | 29.84 | 30.18 | 178,897 | +0.12(+0.40%) |
Feb 04, 2013 | 30.42 | 30.54 | 30.01 | 30.06 | 146,107 | -0.53(-1.73%) |