Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.96 | 30.40 | 29.70 | 30.40 | 731,237 | +0.36(+1.20%) |
Apr 29, 2013 | 30.00 | 30.07 | 29.76 | 30.04 | 276,311 | +0.13(+0.42%) |
Apr 26, 2013 | 30.00 | 30.03 | 29.89 | 29.91 | 467,483 | -0.05(-0.17%) |
Apr 25, 2013 | 29.63 | 30.07 | 29.62 | 29.96 | 382,339 | +0.35(+1.19%) |
Apr 24, 2013 | 29.40 | 29.67 | 29.23 | 29.61 | 361,655 | +0.27(+0.91%) |
Apr 23, 2013 | 28.94 | 29.35 | 28.89 | 29.35 | 349,951 | +0.48(+1.65%) |
Apr 22, 2013 | 29.20 | 29.20 | 28.70 | 28.87 | 460,897 | -0.21(-0.72%) |
Apr 19, 2013 | 29.20 | 29.21 | 28.86 | 29.08 | 391,594 | +0.02(+0.06%) |
Apr 18, 2013 | 29.01 | 29.32 | 28.99 | 29.06 | 743,961 | +0.05(+0.17%) |
Apr 17, 2013 | 29.30 | 29.33 | 28.81 | 29.01 | 555,409 | -0.45(-1.53%) |
Apr 16, 2013 | 29.15 | 29.50 | 29.03 | 29.46 | 493,048 | +0.54(+1.88%) |
Apr 15, 2013 | 29.35 | 29.46 | 28.80 | 28.92 | 895,716 | -0.58(-1.95%) |
Apr 12, 2013 | 29.50 | 29.67 | 29.38 | 29.50 | 404,387 | -0.21(-0.70%) |
Apr 11, 2013 | 29.46 | 29.71 | 29.40 | 29.70 | 630,003 | +0.18(+0.62%) |
Apr 10, 2013 | 29.48 | 29.65 | 29.39 | 29.52 | 787,202 | +0.13(+0.45%) |
Apr 09, 2013 | 29.38 | 29.65 | 29.24 | 29.39 | 511,148 | +0.00(+0.00%) |
Apr 08, 2013 | 29.17 | 29.41 | 29.02 | 29.39 | 358,332 | +0.20(+0.69%) |
Apr 05, 2013 | 28.79 | 29.21 | 28.72 | 29.19 | 423,260 | -0.06(-0.20%) |
Apr 04, 2013 | 28.68 | 29.26 | 28.68 | 29.25 | 397,105 | +0.58(+2.04%) |
Apr 03, 2013 | 29.36 | 29.46 | 28.63 | 28.66 | 640,592 | -0.72(-2.45%) |
Apr 02, 2013 | 29.75 | 29.76 | 29.26 | 29.38 | 289,764 | -0.26(-0.87%) |
Apr 01, 2013 | 30.17 | 30.21 | 29.42 | 29.64 | 458,810 | -0.60(-1.99%) |
Mar 28, 2013 | 29.88 | 30.36 | 29.84 | 30.24 | 448,636 | +0.27(+0.89%) |
Mar 27, 2013 | 29.79 | 30.04 | 29.54 | 29.97 | 430,935 | +0.03(+0.08%) |
Mar 26, 2013 | 30.13 | 30.13 | 29.87 | 29.95 | 575,097 | -0.06(-0.19%) |
Mar 25, 2013 | 30.34 | 30.47 | 29.87 | 30.01 | 533,213 | -0.18(-0.61%) |
Mar 22, 2013 | 30.40 | 30.40 | 30.05 | 30.19 | 493,989 | -0.11(-0.36%) |
Mar 21, 2013 | 30.45 | 30.80 | 30.22 | 30.30 | 378,921 | -0.41(-1.33%) |
Mar 20, 2013 | 30.93 | 31.03 | 30.54 | 30.71 | 594,390 | -0.05(-0.16%) |
Mar 19, 2013 | 30.85 | 31.13 | 30.52 | 30.76 | 537,737 | +0.02(+0.05%) |
Mar 18, 2013 | 30.47 | 30.92 | 30.45 | 30.74 | 328,586 | -0.08(-0.27%) |
Mar 15, 2013 | 30.80 | 31.03 | 30.75 | 30.82 | 565,810 | -0.06(-0.19%) |
Mar 14, 2013 | 30.85 | 30.96 | 30.74 | 30.88 | 282,870 | +0.13(+0.41%) |
Mar 13, 2013 | 30.85 | 30.89 | 30.64 | 30.76 | 372,408 | -0.03(-0.11%) |
Mar 12, 2013 | 31.00 | 31.02 | 30.64 | 30.79 | 315,379 | -0.19(-0.62%) |
Mar 11, 2013 | 30.87 | 31.12 | 30.83 | 30.98 | 378,703 | +0.13(+0.43%) |
Mar 08, 2013 | 30.85 | 31.08 | 30.65 | 30.85 | 513,460 | +0.29(+0.96%) |
Mar 07, 2013 | 30.54 | 30.68 | 30.40 | 30.56 | 405,658 | +0.03(+0.11%) |
Mar 06, 2013 | 30.78 | 30.78 | 30.45 | 30.52 | 684,229 | -0.16(-0.52%) |
Mar 05, 2013 | 30.08 | 30.84 | 30.04 | 30.68 | 521,700 | +0.68(+2.26%) |
Mar 04, 2013 | 29.86 | 30.06 | 29.73 | 30.01 | 690,362 | +0.04(+0.14%) |
Mar 01, 2013 | 29.94 | 30.06 | 29.56 | 29.96 | 994,543 | -0.14(-0.47%) |
Feb 28, 2013 | 30.33 | 30.42 | 30.01 | 30.11 | 396,014 | -0.14(-0.47%) |
Feb 27, 2013 | 29.55 | 30.38 | 29.55 | 30.25 | 536,773 | +0.64(+2.14%) |
Feb 26, 2013 | 29.76 | 29.89 | 29.40 | 29.61 | 559,914 | +0.00(+0.00%) |
Feb 25, 2013 | 30.17 | 30.55 | 29.18 | 29.61 | 2,507,547 | -0.84(-2.77%) |
Feb 22, 2013 | 30.82 | 31.04 | 30.28 | 30.46 | 870,038 | -0.19(-0.63%) |
Feb 21, 2013 | 30.96 | 31.09 | 30.36 | 30.65 | 853,568 | -0.39(-1.27%) |
Feb 20, 2013 | 31.54 | 31.59 | 31.03 | 31.04 | 444,918 | -0.58(-1.85%) |
Feb 19, 2013 | 31.52 | 31.67 | 31.43 | 31.63 | 590,697 | +0.21(+0.66%) |
Feb 15, 2013 | 31.38 | 31.63 | 31.36 | 31.42 | 410,474 | +0.03(+0.11%) |
Feb 14, 2013 | 31.20 | 31.43 | 31.16 | 31.38 | 315,598 | +0.04(+0.13%) |
Feb 13, 2013 | 31.22 | 31.53 | 31.22 | 31.34 | 778,225 | +0.22(+0.70%) |
Feb 12, 2013 | 31.12 | 31.27 | 30.99 | 31.13 | 334,731 | +0.06(+0.19%) |
Feb 11, 2013 | 31.22 | 31.22 | 30.89 | 31.07 | 559,994 | -0.22(-0.69%) |
Feb 08, 2013 | 31.34 | 31.61 | 31.21 | 31.28 | 378,791 | +0.01(+0.03%) |
Feb 07, 2013 | 31.36 | 31.53 | 31.08 | 31.28 | 391,058 | -0.15(-0.48%) |
Feb 06, 2013 | 31.28 | 31.60 | 31.28 | 31.43 | 366,363 | +0.18(+0.56%) |
Feb 04, 2013 | 31.42 | 31.67 | 31.18 | 31.25 | 306,971 | -0.38(-1.19%) |