Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.66 | 29.81 | 29.52 | 29.71 | 255,549 | +0.06(+0.21%) |
Apr 29, 2013 | 29.37 | 29.71 | 29.12 | 29.65 | 184,034 | +0.31(+1.04%) |
Apr 26, 2013 | 29.48 | 29.48 | 29.22 | 29.35 | 185,072 | -0.13(-0.45%) |
Apr 25, 2013 | 29.37 | 29.75 | 29.26 | 29.48 | 246,766 | +0.25(+0.84%) |
Apr 24, 2013 | 28.90 | 29.25 | 28.71 | 29.23 | 325,803 | +0.41(+1.43%) |
Apr 23, 2013 | 28.67 | 28.94 | 28.46 | 28.82 | 240,784 | +0.32(+1.14%) |
Apr 22, 2013 | 28.70 | 28.74 | 28.01 | 28.50 | 306,335 | +0.37(+1.31%) |
Apr 19, 2013 | 27.70 | 28.15 | 27.61 | 28.13 | 275,891 | +0.43(+1.55%) |
Apr 18, 2013 | 27.86 | 27.96 | 27.52 | 27.70 | 261,286 | -0.17(-0.63%) |
Apr 17, 2013 | 28.37 | 28.41 | 27.82 | 27.88 | 240,707 | -0.70(-2.45%) |
Apr 16, 2013 | 28.11 | 28.61 | 28.03 | 28.58 | 406,242 | +0.60(+2.13%) |
Apr 15, 2013 | 28.73 | 28.87 | 27.97 | 27.98 | 442,275 | -0.93(-3.21%) |
Apr 12, 2013 | 28.87 | 29.02 | 28.78 | 28.91 | 282,238 | -0.07(-0.24%) |
Apr 11, 2013 | 28.83 | 29.00 | 28.61 | 28.98 | 454,888 | +0.11(+0.39%) |
Apr 10, 2013 | 28.61 | 28.96 | 28.45 | 28.87 | 523,503 | +0.22(+0.76%) |
Apr 09, 2013 | 28.47 | 28.87 | 28.32 | 28.65 | 835,752 | +0.73(+2.60%) |
Apr 08, 2013 | 27.71 | 27.96 | 27.49 | 27.92 | 271,298 | +0.30(+1.08%) |
Apr 05, 2013 | 27.44 | 27.63 | 27.24 | 27.62 | 302,711 | -0.18(-0.66%) |
Apr 04, 2013 | 27.69 | 27.83 | 27.33 | 27.81 | 424,242 | -0.04(-0.13%) |
Apr 03, 2013 | 28.13 | 28.15 | 27.76 | 27.84 | 383,088 | -0.32(-1.12%) |
Apr 02, 2013 | 28.31 | 28.48 | 28.07 | 28.16 | 288,935 | -0.09(-0.31%) |
Apr 01, 2013 | 28.68 | 28.68 | 28.15 | 28.24 | 431,973 | -0.44(-1.53%) |
Mar 28, 2013 | 28.42 | 28.73 | 28.41 | 28.68 | 280,328 | +0.17(+0.58%) |
Mar 27, 2013 | 28.47 | 28.55 | 28.27 | 28.52 | 235,856 | -0.07(-0.24%) |
Mar 26, 2013 | 28.65 | 28.81 | 28.47 | 28.59 | 383,624 | +0.07(+0.25%) |
Mar 25, 2013 | 28.52 | 28.72 | 28.40 | 28.52 | 261,675 | +0.00(+0.00%) |
Mar 22, 2013 | 28.48 | 28.60 | 28.39 | 28.52 | 186,760 | +0.04(+0.12%) |
Mar 21, 2013 | 28.54 | 28.65 | 28.41 | 28.48 | 216,914 | -0.20(-0.70%) |
Mar 20, 2013 | 28.66 | 28.83 | 28.63 | 28.68 | 319,876 | +0.09(+0.31%) |
Mar 19, 2013 | 28.53 | 28.68 | 28.47 | 28.59 | 306,870 | +0.04(+0.15%) |
Mar 18, 2013 | 28.39 | 28.69 | 28.38 | 28.55 | 390,900 | -0.19(-0.67%) |
Mar 15, 2013 | 28.62 | 28.75 | 28.38 | 28.74 | 682,615 | +0.18(+0.61%) |
Mar 14, 2013 | 28.15 | 28.57 | 28.15 | 28.57 | 334,317 | +0.41(+1.46%) |
Mar 13, 2013 | 28.03 | 28.19 | 28.01 | 28.16 | 242,908 | +0.09(+0.31%) |
Mar 12, 2013 | 27.91 | 28.12 | 27.91 | 28.07 | 206,030 | +0.04(+0.12%) |
Mar 11, 2013 | 27.89 | 28.05 | 27.89 | 28.03 | 225,621 | +0.13(+0.47%) |
Mar 08, 2013 | 27.92 | 27.96 | 27.73 | 27.90 | 410,045 | +0.18(+0.66%) |
Mar 07, 2013 | 27.78 | 27.87 | 27.62 | 27.72 | 510,896 | -0.01(-0.03%) |
Mar 06, 2013 | 27.65 | 27.81 | 27.56 | 27.73 | 465,725 | +0.20(+0.73%) |
Mar 05, 2013 | 27.20 | 27.54 | 27.19 | 27.53 | 698,780 | +0.47(+1.75%) |
Mar 04, 2013 | 27.16 | 27.18 | 26.96 | 27.05 | 559,586 | -0.22(-0.80%) |
Mar 01, 2013 | 27.35 | 27.47 | 27.01 | 27.27 | 494,977 | -0.26(-0.95%) |
Feb 28, 2013 | 27.40 | 27.71 | 27.33 | 27.54 | 567,365 | -0.03(-0.10%) |
Feb 27, 2013 | 27.31 | 27.70 | 27.30 | 27.56 | 385,392 | +0.19(+0.70%) |
Feb 26, 2013 | 27.31 | 27.54 | 27.17 | 27.37 | 463,066 | -0.58(-2.07%) |
Feb 22, 2013 | 28.10 | 28.17 | 27.93 | 27.95 | 349,638 | +0.00(+0.00%) |
Feb 21, 2013 | 28.09 | 28.14 | 27.80 | 27.95 | 479,657 | -0.22(-0.78%) |
Feb 20, 2013 | 28.43 | 28.57 | 28.16 | 28.17 | 578,744 | -0.38(-1.35%) |
Feb 19, 2013 | 28.44 | 28.55 | 28.24 | 28.55 | 780,439 | +0.14(+0.49%) |
Feb 15, 2013 | 28.43 | 28.43 | 28.09 | 28.41 | 679,713 | +0.10(+0.34%) |
Feb 14, 2013 | 28.29 | 28.34 | 28.04 | 28.31 | 645,309 | +0.03(+0.09%) |
Feb 13, 2013 | 28.47 | 28.52 | 27.97 | 28.29 | 975,820 | -0.10(-0.34%) |
Feb 12, 2013 | 28.12 | 28.47 | 27.84 | 28.38 | 10,798,458 | -0.76(-2.61%) |
Feb 11, 2013 | 28.92 | 29.37 | 28.67 | 29.15 | 979,138 | -0.28(-0.95%) |
Feb 08, 2013 | 29.98 | 30.06 | 29.21 | 29.43 | 3,103,586 | +0.94(+3.32%) |
Feb 07, 2013 | 28.89 | 28.89 | 28.35 | 28.48 | 314,924 | -0.34(-1.18%) |
Feb 06, 2013 | 28.66 | 28.96 | 28.61 | 28.82 | 185,144 | +0.10(+0.33%) |
Feb 04, 2013 | 28.87 | 29.05 | 28.67 | 28.73 | 305,988 | -0.21(-0.73%) |