Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.08 | 30.72 | 30.08 | 30.72 | 700,463 | +0.59(+1.94%) |
Apr 29, 2013 | 30.07 | 30.36 | 29.98 | 30.14 | 284,784 | +0.21(+0.69%) |
Apr 26, 2013 | 29.91 | 30.02 | 29.89 | 29.93 | 238,881 | -0.08(-0.27%) |
Apr 25, 2013 | 30.00 | 30.28 | 29.94 | 30.01 | 356,316 | +0.07(+0.24%) |
Apr 24, 2013 | 29.98 | 30.04 | 29.84 | 29.94 | 271,702 | -0.05(-0.15%) |
Apr 23, 2013 | 29.73 | 30.10 | 29.70 | 29.98 | 344,857 | +0.34(+1.16%) |
Apr 22, 2013 | 29.56 | 29.76 | 29.27 | 29.64 | 254,324 | +0.07(+0.24%) |
Apr 19, 2013 | 29.32 | 29.66 | 29.05 | 29.57 | 249,281 | +0.37(+1.27%) |
Apr 18, 2013 | 29.41 | 29.54 | 29.01 | 29.20 | 270,867 | -0.15(-0.52%) |
Apr 17, 2013 | 29.50 | 29.70 | 29.12 | 29.35 | 410,783 | -0.29(-0.97%) |
Apr 16, 2013 | 29.43 | 29.68 | 29.30 | 29.64 | 329,327 | +0.50(+1.70%) |
Apr 15, 2013 | 30.06 | 30.14 | 29.11 | 29.15 | 419,028 | -1.05(-3.49%) |
Apr 12, 2013 | 30.21 | 30.34 | 29.96 | 30.20 | 222,464 | -0.05(-0.15%) |
Apr 11, 2013 | 30.01 | 30.41 | 29.94 | 30.25 | 450,479 | +0.32(+1.05%) |
Apr 10, 2013 | 29.38 | 30.03 | 29.38 | 29.93 | 400,106 | +0.64(+2.18%) |
Apr 09, 2013 | 29.52 | 29.62 | 29.24 | 29.29 | 370,398 | -0.14(-0.49%) |
Apr 08, 2013 | 28.94 | 29.44 | 28.90 | 29.43 | 252,240 | +0.30(+1.02%) |
Apr 05, 2013 | 29.09 | 29.16 | 28.84 | 29.14 | 332,532 | -0.29(-0.98%) |
Apr 04, 2013 | 29.21 | 29.58 | 29.18 | 29.43 | 367,419 | +0.21(+0.71%) |
Apr 03, 2013 | 29.90 | 29.91 | 29.10 | 29.22 | 604,856 | -0.63(-2.11%) |
Apr 02, 2013 | 30.07 | 30.26 | 29.71 | 29.85 | 511,843 | -0.20(-0.66%) |
Apr 01, 2013 | 30.62 | 30.62 | 29.85 | 30.05 | 288,827 | -0.52(-1.71%) |
Mar 28, 2013 | 30.66 | 30.75 | 30.34 | 30.57 | 358,689 | -0.10(-0.32%) |
Mar 27, 2013 | 30.27 | 30.72 | 30.14 | 30.67 | 327,024 | +0.23(+0.77%) |
Mar 26, 2013 | 30.39 | 30.49 | 30.05 | 30.44 | 258,333 | +0.16(+0.54%) |
Mar 25, 2013 | 30.53 | 30.61 | 30.19 | 30.27 | 646,439 | -0.15(-0.50%) |
Mar 22, 2013 | 30.26 | 30.45 | 30.06 | 30.43 | 482,729 | +0.15(+0.51%) |
Mar 21, 2013 | 30.41 | 30.71 | 30.21 | 30.27 | 334,067 | -0.36(-1.18%) |
Mar 20, 2013 | 30.55 | 30.70 | 30.41 | 30.63 | 819,883 | +0.15(+0.50%) |
Mar 19, 2013 | 30.53 | 30.62 | 30.24 | 30.48 | 652,461 | +0.00(+0.00%) |
Mar 18, 2013 | 30.14 | 30.60 | 29.96 | 30.48 | 361,732 | +0.11(+0.36%) |
Mar 15, 2013 | 30.29 | 30.45 | 29.87 | 30.37 | 887,325 | +0.04(+0.12%) |
Mar 14, 2013 | 30.15 | 30.63 | 30.01 | 30.34 | 497,199 | +0.33(+1.11%) |
Mar 13, 2013 | 30.01 | 30.15 | 29.80 | 30.00 | 668,945 | -0.01(-0.03%) |
Mar 12, 2013 | 30.38 | 30.41 | 29.88 | 30.01 | 459,579 | -0.39(-1.27%) |
Mar 11, 2013 | 30.15 | 30.40 | 30.05 | 30.40 | 619,548 | +0.18(+0.60%) |
Mar 08, 2013 | 30.20 | 30.40 | 29.95 | 30.22 | 824,175 | +0.20(+0.66%) |
Mar 07, 2013 | 30.16 | 30.27 | 29.90 | 30.02 | 576,597 | -0.09(-0.30%) |
Mar 06, 2013 | 30.09 | 30.38 | 29.96 | 30.11 | 206,863 | +0.17(+0.57%) |
Mar 05, 2013 | 29.76 | 30.44 | 29.68 | 29.94 | 405,025 | +0.31(+1.03%) |
Mar 04, 2013 | 29.73 | 29.90 | 29.48 | 29.63 | 475,548 | -0.11(-0.36%) |
Mar 01, 2013 | 29.67 | 29.81 | 29.30 | 29.74 | 817,755 | -0.11(-0.36%) |
Feb 28, 2013 | 30.11 | 30.25 | 29.84 | 29.85 | 636,914 | -0.26(-0.87%) |
Feb 27, 2013 | 29.48 | 30.25 | 29.44 | 30.11 | 562,274 | +0.59(+2.01%) |
Feb 26, 2013 | 29.54 | 29.79 | 29.30 | 29.52 | 694,932 | -0.35(-1.18%) |
Feb 22, 2013 | 29.83 | 29.96 | 29.78 | 29.87 | 497,407 | +0.14(+0.48%) |
Feb 21, 2013 | 29.92 | 30.02 | 29.69 | 29.72 | 528,132 | -0.19(-0.63%) |
Feb 20, 2013 | 30.26 | 30.45 | 29.89 | 29.91 | 318,279 | -0.34(-1.13%) |
Feb 19, 2013 | 30.21 | 30.45 | 30.15 | 30.25 | 646,596 | +0.15(+0.51%) |
Feb 15, 2013 | 30.40 | 30.44 | 30.07 | 30.10 | 463,101 | -0.31(-1.01%) |
Feb 14, 2013 | 30.38 | 30.57 | 30.26 | 30.41 | 491,010 | -0.01(-0.03%) |
Feb 13, 2013 | 30.67 | 30.78 | 30.16 | 30.42 | 559,900 | -0.24(-0.79%) |
Feb 12, 2013 | 30.34 | 30.82 | 30.30 | 30.66 | 515,934 | +0.32(+1.04%) |
Feb 11, 2013 | 30.65 | 30.65 | 30.28 | 30.34 | 466,710 | -0.28(-0.91%) |
Feb 08, 2013 | 30.14 | 30.82 | 30.13 | 30.62 | 786,915 | +0.46(+1.52%) |
Feb 07, 2013 | 31.12 | 31.13 | 29.41 | 30.16 | 1,282,502 | -1.07(-3.43%) |
Feb 06, 2013 | 30.41 | 31.27 | 30.40 | 31.24 | 938,201 | +1.30(+4.33%) |
Feb 04, 2013 | 30.34 | 30.44 | 29.91 | 29.94 | 729,692 | -0.51(-1.69%) |