Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.52 | 31.40 | 30.44 | 31.35 | 246,893 | +0.83(+2.71%) |
Apr 29, 2013 | 30.84 | 30.96 | 30.51 | 30.53 | 228,849 | -0.17(-0.57%) |
Apr 26, 2013 | 30.86 | 31.05 | 30.26 | 30.70 | 205,498 | -0.41(-1.30%) |
Apr 25, 2013 | 30.96 | 31.60 | 30.70 | 31.11 | 281,735 | +0.25(+0.80%) |
Apr 24, 2013 | 30.09 | 31.04 | 30.02 | 30.86 | 350,775 | +0.94(+3.13%) |
Apr 23, 2013 | 29.59 | 30.04 | 29.34 | 29.92 | 363,098 | +0.31(+1.05%) |
Apr 22, 2013 | 29.00 | 29.70 | 28.94 | 29.61 | 264,691 | +0.68(+2.33%) |
Apr 19, 2013 | 29.20 | 29.20 | 28.78 | 28.94 | 204,258 | -0.05(-0.16%) |
Apr 18, 2013 | 28.68 | 29.14 | 28.47 | 28.99 | 317,202 | +0.53(+1.87%) |
Apr 17, 2013 | 29.97 | 29.97 | 28.14 | 28.45 | 703,398 | -1.68(-5.59%) |
Apr 16, 2013 | 30.28 | 30.50 | 29.70 | 30.14 | 239,326 | +0.21(+0.72%) |
Apr 15, 2013 | 31.55 | 31.63 | 29.84 | 29.92 | 542,017 | -2.22(-6.92%) |
Apr 12, 2013 | 32.62 | 32.66 | 31.88 | 32.15 | 189,656 | -0.72(-2.18%) |
Apr 11, 2013 | 32.86 | 32.90 | 32.60 | 32.86 | 187,442 | +0.17(+0.53%) |
Apr 10, 2013 | 33.15 | 33.16 | 32.61 | 32.69 | 153,651 | -0.28(-0.84%) |
Apr 09, 2013 | 32.28 | 32.99 | 32.25 | 32.97 | 152,448 | +0.68(+2.12%) |
Apr 08, 2013 | 32.57 | 32.65 | 32.14 | 32.28 | 192,134 | -0.33(-1.02%) |
Apr 05, 2013 | 31.63 | 32.67 | 31.33 | 32.62 | 357,306 | +0.64(+1.99%) |
Apr 04, 2013 | 33.01 | 33.01 | 31.54 | 31.98 | 484,566 | -0.94(-2.85%) |
Apr 03, 2013 | 33.52 | 33.77 | 32.71 | 32.92 | 357,843 | -0.36(-1.07%) |
Apr 02, 2013 | 33.45 | 33.54 | 33.26 | 33.28 | 129,803 | -0.01(-0.02%) |
Apr 01, 2013 | 33.20 | 33.44 | 32.85 | 33.28 | 133,625 | -0.03(-0.10%) |
Mar 28, 2013 | 33.68 | 33.68 | 33.15 | 33.32 | 154,506 | -0.27(-0.80%) |
Mar 27, 2013 | 33.40 | 33.74 | 33.25 | 33.59 | 182,763 | +0.14(+0.43%) |
Mar 26, 2013 | 32.93 | 33.56 | 32.79 | 33.44 | 150,818 | +0.58(+1.76%) |
Mar 25, 2013 | 33.38 | 33.62 | 32.74 | 32.86 | 237,121 | -0.48(-1.45%) |
Mar 22, 2013 | 33.71 | 33.82 | 33.20 | 33.35 | 176,847 | -0.29(-0.87%) |
Mar 21, 2013 | 33.87 | 34.08 | 33.62 | 33.64 | 205,169 | -0.25(-0.73%) |
Mar 20, 2013 | 33.62 | 33.97 | 33.46 | 33.89 | 193,322 | +0.56(+1.67%) |
Mar 19, 2013 | 34.06 | 34.06 | 33.25 | 33.33 | 283,542 | -0.65(-1.92%) |
Mar 18, 2013 | 34.13 | 34.33 | 33.96 | 33.98 | 187,114 | -0.35(-1.02%) |
Mar 15, 2013 | 34.51 | 34.53 | 34.25 | 34.33 | 214,827 | -0.11(-0.32%) |
Mar 14, 2013 | 34.06 | 34.53 | 34.05 | 34.44 | 252,192 | +0.48(+1.43%) |
Mar 13, 2013 | 34.71 | 34.73 | 33.85 | 33.96 | 277,797 | -0.61(-1.77%) |
Mar 12, 2013 | 34.94 | 35.13 | 34.48 | 34.57 | 206,747 | -0.37(-1.05%) |
Mar 11, 2013 | 34.79 | 35.05 | 34.54 | 34.94 | 148,328 | +0.20(+0.57%) |
Mar 08, 2013 | 34.80 | 34.96 | 34.63 | 34.74 | 194,919 | +0.08(+0.23%) |
Mar 07, 2013 | 33.94 | 34.66 | 33.78 | 34.66 | 396,744 | +1.12(+3.34%) |
Mar 06, 2013 | 33.94 | 33.94 | 33.41 | 33.54 | 203,372 | -0.31(-0.92%) |
Mar 05, 2013 | 33.42 | 34.00 | 33.31 | 33.85 | 283,201 | +0.64(+1.91%) |
Mar 04, 2013 | 33.67 | 33.67 | 32.89 | 33.21 | 202,705 | -0.42(-1.25%) |
Mar 01, 2013 | 33.08 | 33.78 | 32.66 | 33.63 | 221,216 | +0.46(+1.39%) |
Feb 28, 2013 | 33.36 | 33.38 | 32.78 | 33.17 | 255,471 | -0.36(-1.07%) |
Feb 27, 2013 | 32.81 | 33.63 | 32.78 | 33.53 | 209,472 | +0.72(+2.20%) |
Feb 26, 2013 | 33.47 | 33.48 | 32.61 | 32.81 | 320,298 | -0.97(-2.87%) |
Feb 22, 2013 | 33.83 | 33.95 | 33.51 | 33.78 | 317,806 | -0.15(-0.45%) |
Feb 21, 2013 | 34.29 | 34.29 | 33.58 | 33.93 | 252,462 | -0.28(-0.81%) |
Feb 20, 2013 | 34.89 | 34.95 | 34.14 | 34.21 | 323,009 | -0.68(-1.96%) |
Feb 19, 2013 | 34.97 | 35.04 | 34.61 | 34.89 | 272,348 | -0.19(-0.54%) |
Feb 15, 2013 | 35.67 | 35.67 | 34.76 | 35.08 | 372,125 | -1.04(-2.88%) |
Feb 14, 2013 | 37.22 | 37.22 | 36.07 | 36.12 | 206,658 | -1.03(-2.78%) |
Feb 13, 2013 | 37.56 | 37.72 | 37.05 | 37.15 | 162,765 | -0.36(-0.95%) |
Feb 12, 2013 | 37.34 | 37.64 | 37.15 | 37.51 | 164,873 | +0.21(+0.55%) |
Feb 11, 2013 | 37.34 | 37.49 | 36.99 | 37.30 | 197,654 | -0.17(-0.45%) |
Feb 08, 2013 | 37.18 | 37.71 | 37.15 | 37.47 | 109,756 | +0.29(+0.77%) |
Feb 07, 2013 | 37.25 | 37.43 | 36.95 | 37.19 | 152,073 | -0.02(-0.06%) |
Feb 06, 2013 | 37.24 | 37.36 | 37.07 | 37.21 | 86,880 | +0.28(+0.75%) |
Feb 04, 2013 | 36.82 | 37.11 | 36.57 | 36.93 | 126,698 | +0.08(+0.22%) |