Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.30 | 30.58 | 30.30 | 30.58 | 7,307 | +0.34(+1.14%) |
Apr 29, 2013 | 30.05 | 30.29 | 30.02 | 30.23 | 11,376 | +0.28(+0.94%) |
Apr 26, 2013 | 29.95 | 29.99 | 29.83 | 29.95 | 9,835 | -0.07(-0.23%) |
Apr 25, 2013 | 30.05 | 30.15 | 29.95 | 30.02 | 4,794 | +0.06(+0.21%) |
Apr 24, 2013 | 29.87 | 29.97 | 29.81 | 29.96 | 5,080 | +0.01(+0.03%) |
Apr 23, 2013 | 29.59 | 29.99 | 29.59 | 29.95 | 43,194 | +0.56(+1.92%) |
Apr 22, 2013 | 29.22 | 29.43 | 28.93 | 29.39 | 15,139 | +0.19(+0.64%) |
Apr 19, 2013 | 28.90 | 29.20 | 28.75 | 29.20 | 10,114 | +0.38(+1.30%) |
Apr 18, 2013 | 29.28 | 29.28 | 28.78 | 28.82 | 27,308 | -0.49(-1.68%) |
Apr 17, 2013 | 29.60 | 29.68 | 29.10 | 29.32 | 129,326 | -0.63(-2.11%) |
Apr 16, 2013 | 29.87 | 29.96 | 29.79 | 29.95 | 125,912 | +0.34(+1.14%) |
Apr 15, 2013 | 30.47 | 30.52 | 29.56 | 29.61 | 46,458 | -0.99(-3.24%) |
Apr 12, 2013 | 30.69 | 30.81 | 30.58 | 30.61 | 6,355 | -0.27(-0.89%) |
Apr 11, 2013 | 30.79 | 31.05 | 30.76 | 30.88 | 4,598 | +0.07(+0.23%) |
Apr 10, 2013 | 30.10 | 30.82 | 30.10 | 30.81 | 28,072 | +0.69(+2.28%) |
Apr 09, 2013 | 30.07 | 30.28 | 30.02 | 30.12 | 18,141 | +0.11(+0.36%) |
Apr 08, 2013 | 29.70 | 30.01 | 29.57 | 30.01 | 60,445 | +0.34(+1.16%) |
Apr 05, 2013 | 29.31 | 29.71 | 29.25 | 29.67 | 19,547 | -0.16(-0.55%) |
Apr 04, 2013 | 29.60 | 29.89 | 29.60 | 29.83 | 22,697 | +0.16(+0.55%) |
Apr 03, 2013 | 30.22 | 30.22 | 29.58 | 29.67 | 70,849 | -0.80(-2.61%) |
Apr 02, 2013 | 30.42 | 30.52 | 30.34 | 30.47 | 28,578 | +0.23(+0.75%) |
Apr 01, 2013 | 30.65 | 30.75 | 30.13 | 30.24 | 111,394 | -0.47(-1.53%) |
Mar 28, 2013 | 30.60 | 30.71 | 30.56 | 30.71 | 7,816 | +0.14(+0.46%) |
Mar 27, 2013 | 30.47 | 30.59 | 30.17 | 30.57 | 12,951 | -0.02(-0.07%) |
Mar 26, 2013 | 30.46 | 30.62 | 30.40 | 30.59 | 55,919 | +0.17(+0.57%) |
Mar 25, 2013 | 30.61 | 30.77 | 30.32 | 30.42 | 154,158 | -0.11(-0.36%) |
Mar 22, 2013 | 30.54 | 30.54 | 30.43 | 30.53 | 33,100 | -0.02(-0.05%) |
Mar 21, 2013 | 30.89 | 30.93 | 30.54 | 30.54 | 25,725 | -0.45(-1.46%) |
Mar 20, 2013 | 30.79 | 31.08 | 30.79 | 31.00 | 18,219 | +0.36(+1.17%) |
Mar 19, 2013 | 31.08 | 31.25 | 30.47 | 30.64 | 37,584 | -0.43(-1.40%) |
Mar 18, 2013 | 31.12 | 31.23 | 30.88 | 31.07 | 28,393 | -0.35(-1.11%) |
Mar 15, 2013 | 31.51 | 31.51 | 31.26 | 31.42 | 45,460 | -0.08(-0.24%) |
Mar 14, 2013 | 31.38 | 31.54 | 31.36 | 31.50 | 492,336 | +0.10(+0.32%) |
Mar 13, 2013 | 31.14 | 31.41 | 31.14 | 31.39 | 321,200 | +0.29(+0.93%) |
Mar 12, 2013 | 31.23 | 31.23 | 31.00 | 31.11 | 46,148 | -0.17(-0.55%) |
Mar 11, 2013 | 31.41 | 31.41 | 31.05 | 31.28 | 161,881 | +0.15(+0.48%) |
Mar 08, 2013 | 31.23 | 31.23 | 30.95 | 31.13 | 14,741 | +0.19(+0.60%) |
Mar 07, 2013 | 30.97 | 30.97 | 30.75 | 30.94 | 18,849 | +0.19(+0.63%) |
Mar 06, 2013 | 30.84 | 30.84 | 30.63 | 30.75 | 24,557 | +0.18(+0.59%) |
Mar 05, 2013 | 30.34 | 30.64 | 30.34 | 30.57 | 16,469 | +0.38(+1.26%) |
Mar 04, 2013 | 29.96 | 30.19 | 29.81 | 30.19 | 20,152 | +0.28(+0.94%) |
Mar 01, 2013 | 29.99 | 29.99 | 29.43 | 29.91 | 40,300 | -0.10(-0.34%) |
Feb 28, 2013 | 30.05 | 30.15 | 29.95 | 30.01 | 31,944 | -0.05(-0.18%) |
Feb 27, 2013 | 29.55 | 30.11 | 29.55 | 30.06 | 8,277 | +0.46(+1.55%) |
Feb 26, 2013 | 29.75 | 29.77 | 29.34 | 29.60 | 40,168 | -0.62(-2.06%) |
Feb 22, 2013 | 29.96 | 30.23 | 29.96 | 30.23 | 91,574 | +0.48(+1.60%) |
Feb 21, 2013 | 30.26 | 30.26 | 29.62 | 29.75 | 78,092 | -0.62(-2.04%) |
Feb 20, 2013 | 31.06 | 31.06 | 30.37 | 30.37 | 42,412 | -0.62(-1.99%) |
Feb 19, 2013 | 30.74 | 30.99 | 30.70 | 30.99 | 65,852 | +0.28(+0.91%) |
Feb 15, 2013 | 30.92 | 30.92 | 30.65 | 30.71 | 18,884 | -0.04(-0.13%) |
Feb 14, 2013 | 30.55 | 30.75 | 30.48 | 30.75 | 25,596 | +0.24(+0.79%) |
Feb 13, 2013 | 30.72 | 30.72 | 30.38 | 30.51 | 39,781 | +0.11(+0.38%) |
Feb 12, 2013 | 30.19 | 30.42 | 30.19 | 30.39 | 63,383 | +0.21(+0.71%) |
Feb 11, 2013 | 30.30 | 30.30 | 30.05 | 30.18 | 35,440 | +0.07(+0.23%) |
Feb 08, 2013 | 30.12 | 30.13 | 30.02 | 30.11 | 13,244 | +0.16(+0.55%) |
Feb 07, 2013 | 30.25 | 30.25 | 29.71 | 29.95 | 19,379 | -0.08(-0.26%) |
Feb 06, 2013 | 30.09 | 30.09 | 29.73 | 30.02 | 47,005 | +0.45(+1.52%) |
Feb 04, 2013 | 29.83 | 29.83 | 29.49 | 29.57 | 78,653 | -0.27(-0.90%) |