Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.52 | 31.84 | 31.52 | 31.84 | 5,020 | +0.44(+1.40%) |
Apr 29, 2013 | 31.52 | 31.57 | 31.23 | 31.40 | 11,767 | -0.42(-1.32%) |
Apr 26, 2013 | 31.75 | 31.84 | 31.63 | 31.82 | 4,263 | +0.06(+0.19%) |
Apr 25, 2013 | 31.67 | 31.88 | 31.53 | 31.76 | 5,599 | +0.47(+1.50%) |
Apr 24, 2013 | 31.39 | 31.46 | 31.26 | 31.29 | 5,443 | +0.16(+0.51%) |
Apr 23, 2013 | 31.45 | 31.56 | 31.08 | 31.13 | 17,506 | +0.03(+0.10%) |
Apr 22, 2013 | 31.37 | 31.48 | 30.99 | 31.10 | 10,437 | -0.37(-1.18%) |
Apr 19, 2013 | 31.51 | 31.55 | 31.24 | 31.47 | 25,549 | +0.31(+0.99%) |
Apr 18, 2013 | 31.25 | 31.37 | 31.11 | 31.16 | 17,468 | +0.13(+0.42%) |
Apr 17, 2013 | 31.39 | 31.39 | 30.98 | 31.03 | 30,192 | -0.08(-0.26%) |
Apr 16, 2013 | 30.86 | 31.18 | 30.81 | 31.11 | 60,461 | +0.78(+2.57%) |
Apr 15, 2013 | 30.32 | 30.46 | 30.30 | 30.33 | 11,135 | -0.20(-0.65%) |
Apr 12, 2013 | 30.35 | 30.58 | 30.35 | 30.53 | 19,116 | +0.42(+1.39%) |
Apr 11, 2013 | 30.05 | 30.24 | 30.04 | 30.11 | 11,489 | +0.25(+0.84%) |
Apr 10, 2013 | 29.98 | 29.98 | 29.74 | 29.86 | 8,065 | -0.12(-0.40%) |
Apr 09, 2013 | 29.58 | 30.03 | 29.57 | 29.98 | 16,397 | +0.50(+1.70%) |
Apr 08, 2013 | 29.55 | 29.69 | 29.33 | 29.48 | 21,309 | +0.74(+2.57%) |
Apr 05, 2013 | 28.72 | 28.84 | 28.72 | 28.74 | 7,659 | -0.16(-0.55%) |
Apr 04, 2013 | 28.61 | 29.00 | 28.58 | 28.90 | 10,357 | -0.12(-0.41%) |
Apr 03, 2013 | 28.86 | 29.15 | 28.82 | 29.02 | 10,058 | -0.35(-1.19%) |
Apr 02, 2013 | 29.50 | 29.51 | 29.34 | 29.37 | 6,437 | +0.03(+0.10%) |
Apr 01, 2013 | 29.64 | 29.64 | 29.34 | 29.34 | 9,974 | +0.03(+0.10%) |
Mar 28, 2013 | 29.43 | 29.65 | 29.25 | 29.31 | 14,150 | +0.32(+1.10%) |
Mar 27, 2013 | 28.98 | 29.09 | 28.94 | 28.99 | 7,500 | +0.00(+0.00%) |
Mar 26, 2013 | 29.28 | 29.31 | 28.97 | 28.99 | 10,100 | +0.27(+0.95%) |
Mar 25, 2013 | 29.06 | 29.06 | 28.71 | 28.72 | 9,758 | -0.50(-1.72%) |
Mar 22, 2013 | 29.47 | 29.55 | 29.19 | 29.22 | 12,645 | +0.01(+0.03%) |
Mar 21, 2013 | 29.26 | 29.53 | 29.20 | 29.21 | 30,488 | +0.18(+0.62%) |
Mar 20, 2013 | 28.87 | 29.11 | 28.85 | 29.03 | 29,382 | +0.77(+2.73%) |
Mar 19, 2013 | 28.36 | 28.45 | 28.16 | 28.26 | 4,641 | +0.02(+0.08%) |
Mar 18, 2013 | 28.21 | 28.27 | 28.02 | 28.24 | 9,033 | -0.20(-0.72%) |
Mar 15, 2013 | 28.71 | 28.71 | 28.42 | 28.44 | 8,472 | -0.29(-1.01%) |
Mar 14, 2013 | 28.60 | 28.77 | 28.60 | 28.73 | 10,432 | -0.33(-1.14%) |
Mar 13, 2013 | 29.18 | 29.26 | 28.98 | 29.06 | 23,849 | -0.05(-0.17%) |
Mar 12, 2013 | 29.20 | 29.31 | 29.02 | 29.11 | 24,558 | +0.31(+1.08%) |
Mar 11, 2013 | 28.67 | 28.87 | 28.67 | 28.80 | 8,775 | +0.14(+0.50%) |
Mar 08, 2013 | 28.54 | 28.67 | 28.51 | 28.66 | 8,814 | +0.70(+2.50%) |
Mar 07, 2013 | 27.69 | 28.01 | 27.61 | 27.96 | 15,630 | +0.42(+1.53%) |
Mar 06, 2013 | 27.57 | 27.62 | 27.47 | 27.54 | 13,039 | -0.21(-0.76%) |
Mar 05, 2013 | 27.86 | 27.89 | 27.73 | 27.75 | 14,189 | -0.13(-0.47%) |
Mar 04, 2013 | 27.80 | 27.88 | 27.67 | 27.88 | 31,273 | -0.18(-0.64%) |
Mar 01, 2013 | 28.25 | 28.28 | 28.01 | 28.06 | 34,405 | -0.68(-2.37%) |
Feb 28, 2013 | 28.63 | 28.86 | 28.59 | 28.74 | 13,230 | +0.05(+0.19%) |
Feb 27, 2013 | 28.73 | 28.78 | 28.68 | 28.69 | 11,693 | +0.07(+0.23%) |
Feb 26, 2013 | 28.52 | 28.73 | 28.48 | 28.62 | 11,580 | -0.33(-1.15%) |
Feb 22, 2013 | 28.99 | 29.07 | 28.81 | 28.95 | 8,852 | +0.08(+0.29%) |
Feb 21, 2013 | 28.79 | 28.91 | 28.68 | 28.87 | 23,908 | +0.39(+1.37%) |
Feb 20, 2013 | 28.42 | 28.53 | 28.40 | 28.48 | 12,177 | -0.24(-0.84%) |
Feb 19, 2013 | 28.97 | 28.97 | 28.59 | 28.72 | 15,105 | -0.27(-0.93%) |
Feb 15, 2013 | 29.05 | 29.08 | 28.90 | 28.99 | 20,077 | -0.18(-0.62%) |
Feb 14, 2013 | 29.23 | 29.28 | 29.07 | 29.17 | 15,875 | -0.23(-0.78%) |
Feb 13, 2013 | 29.29 | 29.50 | 29.23 | 29.40 | 9,241 | -0.15(-0.51%) |
Feb 12, 2013 | 29.43 | 29.57 | 29.38 | 29.55 | 10,443 | +0.05(+0.16%) |
Feb 11, 2013 | 29.85 | 30.01 | 29.39 | 29.50 | 21,054 | -0.73(-2.41%) |
Feb 08, 2013 | 30.25 | 30.34 | 30.14 | 30.23 | 11,294 | -0.17(-0.56%) |
Feb 07, 2013 | 30.66 | 30.68 | 30.31 | 30.40 | 19,767 | +0.31(+1.02%) |
Feb 06, 2013 | 30.06 | 30.33 | 29.96 | 30.09 | 12,884 | +0.41(+1.39%) |
Feb 04, 2013 | 29.71 | 29.81 | 29.62 | 29.68 | 14,569 | -0.08(-0.27%) |