Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.10 | 32.34 | 31.49 | 31.55 | 0 | -0.62(-1.93%) |
Apr 29, 2013 | 32.00 | 32.61 | 31.84 | 32.17 | 282,225 | +0.33(+1.04%) |
Apr 26, 2013 | 31.69 | 31.96 | 31.24 | 31.84 | 389,299 | +0.13(+0.41%) |
Apr 25, 2013 | 31.59 | 32.00 | 31.18 | 31.71 | 366,528 | +0.12(+0.38%) |
Apr 24, 2013 | 31.07 | 31.60 | 30.82 | 31.59 | 351,797 | +0.41(+1.31%) |
Apr 23, 2013 | 31.13 | 31.45 | 30.71 | 31.18 | 358,752 | +0.29(+0.94%) |
Apr 22, 2013 | 31.53 | 31.57 | 30.46 | 30.89 | 726,806 | -0.52(-1.66%) |
Apr 19, 2013 | 31.03 | 31.49 | 31.03 | 31.41 | 314,026 | +0.46(+1.49%) |
Apr 18, 2013 | 30.64 | 31.18 | 30.01 | 30.95 | 494,477 | +0.78(+2.59%) |
Apr 17, 2013 | 30.07 | 30.23 | 29.49 | 30.17 | 293,264 | -0.20(-0.66%) |
Apr 16, 2013 | 29.41 | 30.48 | 29.17 | 30.37 | 356,414 | +1.11(+3.79%) |
Apr 15, 2013 | 29.48 | 29.60 | 28.98 | 29.26 | 527,487 | -0.39(-1.32%) |
Apr 12, 2013 | 28.82 | 29.75 | 28.79 | 29.65 | 127,496 | +0.62(+2.14%) |
Apr 11, 2013 | 29.53 | 29.96 | 28.94 | 29.03 | 215,040 | -0.50(-1.69%) |
Apr 10, 2013 | 29.00 | 29.61 | 28.82 | 29.53 | 222,542 | +0.52(+1.79%) |
Apr 09, 2013 | 28.97 | 29.31 | 28.64 | 29.01 | 186,278 | +0.00(+0.00%) |
Apr 08, 2013 | 29.18 | 29.31 | 28.85 | 29.01 | 192,915 | -0.14(-0.48%) |
Apr 05, 2013 | 28.41 | 29.32 | 28.02 | 29.15 | 574,343 | +0.58(+2.03%) |
Apr 04, 2013 | 28.55 | 28.77 | 28.00 | 28.57 | 121,842 | +0.02(+0.07%) |
Apr 03, 2013 | 29.19 | 29.23 | 27.85 | 28.55 | 505,550 | -0.57(-1.96%) |
Apr 02, 2013 | 30.39 | 30.39 | 29.02 | 29.12 | 270,533 | -0.89(-2.97%) |
Apr 01, 2013 | 29.54 | 30.50 | 29.38 | 30.01 | 459,114 | +0.62(+2.11%) |
Mar 28, 2013 | 29.49 | 29.50 | 28.99 | 29.39 | 169,034 | +0.00(+0.00%) |
Mar 27, 2013 | 29.09 | 29.40 | 28.69 | 29.39 | 138,933 | +0.14(+0.48%) |
Mar 26, 2013 | 29.31 | 29.45 | 28.43 | 29.25 | 340,801 | -0.01(-0.03%) |
Mar 25, 2013 | 28.99 | 29.38 | 28.73 | 29.26 | 218,759 | +0.32(+1.11%) |
Mar 22, 2013 | 29.27 | 29.36 | 28.16 | 28.94 | 207,668 | -0.06(-0.21%) |
Mar 21, 2013 | 28.43 | 29.10 | 28.42 | 29.00 | 547,689 | +0.47(+1.65%) |
Mar 20, 2013 | 28.32 | 28.83 | 28.26 | 28.53 | 177,917 | +0.28(+0.99%) |
Mar 19, 2013 | 28.59 | 29.09 | 28.04 | 28.25 | 198,723 | +0.06(+0.21%) |
Mar 18, 2013 | 27.82 | 28.23 | 27.41 | 28.19 | 236,320 | +0.17(+0.61%) |
Mar 15, 2013 | 28.07 | 28.25 | 27.91 | 28.02 | 605,274 | -0.08(-0.28%) |
Mar 14, 2013 | 28.09 | 28.49 | 27.94 | 28.10 | 271,456 | -0.03(-0.11%) |
Mar 13, 2013 | 28.65 | 29.03 | 28.04 | 28.13 | 322,350 | +0.09(+0.32%) |
Mar 12, 2013 | 28.12 | 28.26 | 27.76 | 28.04 | 226,531 | +0.01(+0.04%) |
Mar 11, 2013 | 27.84 | 28.33 | 27.84 | 28.03 | 172,355 | +0.14(+0.50%) |
Mar 08, 2013 | 27.47 | 28.00 | 27.22 | 27.89 | 415,676 | +0.57(+2.09%) |
Mar 07, 2013 | 27.60 | 28.07 | 27.29 | 27.32 | 200,423 | -0.20(-0.73%) |
Mar 06, 2013 | 28.12 | 28.21 | 27.25 | 27.52 | 180,643 | -0.50(-1.78%) |
Mar 05, 2013 | 28.50 | 28.50 | 27.52 | 28.02 | 288,518 | +0.18(+0.65%) |
Mar 04, 2013 | 27.38 | 28.49 | 27.19 | 27.84 | 464,294 | +1.34(+5.06%) |
Mar 01, 2013 | 27.07 | 27.14 | 26.41 | 26.50 | 353,602 | -0.72(-2.65%) |
Feb 28, 2013 | 27.45 | 27.50 | 27.20 | 27.22 | 179,013 | +0.02(+0.07%) |
Feb 27, 2013 | 26.57 | 27.62 | 26.55 | 27.20 | 304,833 | +0.61(+2.29%) |
Feb 26, 2013 | 26.43 | 26.75 | 26.15 | 26.59 | 191,891 | -0.21(-0.78%) |
Feb 22, 2013 | 26.53 | 27.06 | 26.28 | 26.80 | 377,227 | +0.53(+2.02%) |
Feb 21, 2013 | 25.74 | 26.68 | 25.28 | 26.27 | 542,260 | +0.38(+1.47%) |
Feb 20, 2013 | 26.30 | 26.40 | 24.93 | 25.89 | 255,107 | -0.35(-1.33%) |
Feb 19, 2013 | 25.91 | 26.41 | 25.72 | 26.24 | 208,733 | +0.30(+1.16%) |
Feb 15, 2013 | 26.70 | 26.77 | 25.63 | 25.94 | 195,255 | -0.77(-2.88%) |
Feb 14, 2013 | 25.59 | 27.10 | 25.59 | 26.71 | 367,724 | +1.00(+3.89%) |
Feb 13, 2013 | 25.62 | 25.95 | 25.19 | 25.71 | 122,795 | +0.04(+0.16%) |
Feb 12, 2013 | 25.91 | 25.99 | 25.42 | 25.67 | 121,992 | -0.21(-0.81%) |
Feb 11, 2013 | 26.23 | 26.54 | 25.76 | 25.88 | 105,844 | -0.31(-1.18%) |
Feb 08, 2013 | 26.13 | 26.59 | 25.89 | 26.19 | 149,956 | +0.10(+0.38%) |
Feb 07, 2013 | 25.57 | 26.30 | 25.44 | 26.09 | 153,560 | +0.45(+1.76%) |
Feb 06, 2013 | 25.60 | 25.82 | 25.20 | 25.64 | 162,765 | +0.12(+0.47%) |
Feb 04, 2013 | 26.07 | 26.28 | 25.30 | 25.52 | 222,779 | -0.37(-1.43%) |