Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.96 | 30.00 | 29.77 | 30.00 | 452,149 | +0.09(+0.32%) |
Apr 29, 2013 | 29.82 | 29.97 | 29.77 | 29.91 | 177,413 | +0.21(+0.72%) |
Apr 26, 2013 | 29.78 | 29.78 | 29.69 | 29.69 | 2,000,680 | -0.09(-0.29%) |
Apr 25, 2013 | 29.76 | 29.90 | 29.70 | 29.78 | 163,382 | +0.15(+0.51%) |
Apr 24, 2013 | 29.67 | 29.71 | 29.59 | 29.63 | 114,675 | +0.00(+0.00%) |
Apr 23, 2013 | 29.47 | 29.76 | 29.33 | 29.63 | 993,718 | +0.31(+1.05%) |
Apr 22, 2013 | 29.29 | 29.36 | 29.03 | 29.32 | 103,908 | +0.13(+0.44%) |
Apr 19, 2013 | 29.01 | 29.19 | 28.91 | 29.19 | 104,175 | +0.27(+0.94%) |
Apr 18, 2013 | 29.23 | 29.23 | 28.80 | 28.92 | 209,028 | -0.18(-0.61%) |
Apr 17, 2013 | 29.32 | 29.32 | 28.94 | 29.10 | 85,487 | -0.44(-1.49%) |
Apr 16, 2013 | 29.35 | 29.54 | 29.25 | 29.54 | 205,150 | +0.41(+1.41%) |
Apr 15, 2013 | 29.70 | 29.70 | 29.11 | 29.12 | 179,013 | -0.68(-2.27%) |
Apr 12, 2013 | 29.84 | 29.84 | 29.68 | 29.80 | 112,365 | -0.11(-0.38%) |
Apr 11, 2013 | 29.84 | 29.98 | 29.79 | 29.91 | 250,706 | +0.11(+0.36%) |
Apr 10, 2013 | 29.57 | 29.82 | 29.57 | 29.81 | 272,172 | +0.37(+1.24%) |
Apr 09, 2013 | 29.42 | 29.54 | 29.32 | 29.44 | 101,409 | +0.10(+0.35%) |
Apr 08, 2013 | 29.15 | 29.34 | 29.08 | 29.34 | 833,149 | +0.17(+0.58%) |
Apr 05, 2013 | 28.95 | 29.17 | 28.84 | 29.17 | 141,968 | -0.11(-0.37%) |
Apr 04, 2013 | 29.21 | 29.30 | 29.14 | 29.28 | 173,013 | +0.12(+0.42%) |
Apr 03, 2013 | 29.51 | 29.51 | 29.08 | 29.15 | 181,847 | -0.30(-1.01%) |
Apr 02, 2013 | 29.48 | 29.55 | 29.40 | 29.45 | 243,893 | +0.12(+0.39%) |
Apr 01, 2013 | 29.49 | 29.52 | 29.29 | 29.33 | 166,214 | -0.14(-0.47%) |
Mar 28, 2013 | 29.42 | 29.51 | 29.36 | 29.47 | 180,931 | +0.09(+0.31%) |
Mar 27, 2013 | 29.25 | 29.40 | 29.17 | 29.38 | 141,266 | +0.01(+0.04%) |
Mar 26, 2013 | 29.30 | 29.39 | 29.25 | 29.37 | 129,732 | +0.19(+0.66%) |
Mar 25, 2013 | 29.38 | 29.41 | 29.07 | 29.18 | 135,200 | -0.08(-0.27%) |
Mar 22, 2013 | 29.17 | 29.27 | 29.13 | 29.26 | 152,786 | +0.18(+0.61%) |
Mar 21, 2013 | 29.15 | 29.22 | 29.03 | 29.08 | 284,283 | -0.22(-0.76%) |
Mar 20, 2013 | 29.28 | 29.34 | 29.23 | 29.30 | 186,560 | +0.20(+0.68%) |
Mar 19, 2013 | 29.26 | 29.28 | 28.92 | 29.11 | 135,020 | -0.05(-0.17%) |
Mar 18, 2013 | 29.09 | 29.27 | 28.97 | 29.15 | 140,840 | -0.17(-0.59%) |
Mar 15, 2013 | 29.34 | 29.36 | 29.24 | 29.33 | 171,647 | -0.02(-0.07%) |
Mar 14, 2013 | 29.27 | 29.37 | 29.27 | 29.35 | 98,998 | +0.16(+0.54%) |
Mar 13, 2013 | 29.18 | 29.22 | 29.09 | 29.19 | 92,054 | +0.06(+0.22%) |
Mar 12, 2013 | 29.22 | 29.22 | 29.05 | 29.13 | 54,859 | -0.09(-0.29%) |
Mar 11, 2013 | 29.13 | 29.21 | 29.06 | 29.21 | 177,677 | +0.11(+0.39%) |
Mar 08, 2013 | 29.12 | 29.13 | 28.96 | 29.10 | 71,605 | +0.11(+0.38%) |
Mar 07, 2013 | 28.99 | 28.99 | 28.93 | 28.99 | 53,488 | +0.09(+0.30%) |
Mar 06, 2013 | 28.99 | 28.99 | 28.85 | 28.90 | 227,760 | +0.04(+0.13%) |
Mar 05, 2013 | 28.77 | 28.93 | 28.75 | 28.86 | 43,985 | +0.28(+0.99%) |
Mar 04, 2013 | 28.37 | 28.58 | 28.36 | 28.58 | 29,610 | +0.14(+0.48%) |
Mar 01, 2013 | 28.25 | 28.48 | 28.17 | 28.45 | 33,405 | +0.06(+0.20%) |
Feb 28, 2013 | 28.40 | 28.58 | 28.38 | 28.39 | 117,549 | -0.05(-0.17%) |
Feb 27, 2013 | 28.07 | 28.51 | 28.07 | 28.44 | 66,585 | +0.38(+1.36%) |
Feb 26, 2013 | 28.01 | 28.10 | 27.85 | 28.06 | 237,028 | +0.13(+0.47%) |
Feb 25, 2013 | 28.61 | 28.61 | 27.91 | 27.92 | 73,249 | -0.50(-1.75%) |
Feb 22, 2013 | 28.31 | 28.42 | 28.25 | 28.42 | 87,773 | +0.25(+0.88%) |
Feb 21, 2013 | 28.27 | 28.27 | 28.08 | 28.17 | 287,497 | -0.19(-0.66%) |
Feb 20, 2013 | 28.71 | 28.71 | 28.35 | 28.36 | 58,778 | -0.36(-1.27%) |
Feb 19, 2013 | 28.56 | 28.72 | 28.56 | 28.72 | 171,513 | +0.23(+0.82%) |
Feb 15, 2013 | 28.55 | 28.58 | 28.42 | 28.49 | 23,805 | -0.04(-0.13%) |
Feb 14, 2013 | 28.43 | 28.56 | 28.43 | 28.53 | 74,025 | +0.03(+0.11%) |
Feb 13, 2013 | 28.54 | 28.57 | 28.43 | 28.50 | 50,190 | +0.02(+0.08%) |
Feb 12, 2013 | 28.41 | 28.50 | 28.40 | 28.47 | 39,756 | +0.06(+0.20%) |
Feb 11, 2013 | 28.43 | 28.44 | 28.35 | 28.42 | 79,127 | +0.01(+0.02%) |
Feb 08, 2013 | 28.33 | 28.43 | 28.30 | 28.41 | 67,117 | +0.15(+0.52%) |
Feb 07, 2013 | 28.33 | 28.33 | 28.09 | 28.27 | 68,139 | -0.03(-0.12%) |
Feb 06, 2013 | 28.19 | 28.32 | 28.16 | 28.30 | 66,895 | +0.30(+1.08%) |
Feb 04, 2013 | 28.16 | 28.18 | 27.99 | 28.00 | 100,493 | -0.31(-1.10%) |