Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.68 | 29.77 | 29.34 | 29.73 | 411,119 | +0.18(+0.62%) |
Apr 29, 2013 | 29.43 | 29.57 | 29.28 | 29.54 | 702,475 | +0.59(+2.05%) |
Apr 26, 2013 | 29.09 | 29.38 | 28.90 | 28.95 | 364,162 | -0.43(-1.45%) |
Apr 25, 2013 | 29.20 | 29.43 | 29.18 | 29.38 | 926,693 | -0.21(-0.71%) |
Apr 24, 2013 | 29.24 | 29.65 | 29.24 | 29.58 | 677,998 | +0.04(+0.14%) |
Apr 23, 2013 | 29.32 | 29.63 | 29.12 | 29.54 | 497,357 | +0.22(+0.74%) |
Apr 22, 2013 | 29.21 | 29.35 | 29.02 | 29.33 | 576,054 | +0.18(+0.60%) |
Apr 19, 2013 | 29.19 | 29.22 | 29.04 | 29.15 | 291,223 | +0.11(+0.37%) |
Apr 18, 2013 | 29.15 | 29.23 | 28.94 | 29.04 | 364,909 | +0.10(+0.35%) |
Apr 17, 2013 | 28.94 | 29.12 | 28.79 | 28.94 | 297,806 | -0.03(-0.09%) |
Apr 16, 2013 | 28.99 | 29.01 | 28.69 | 28.97 | 401,482 | +0.97(+3.46%) |
Apr 15, 2013 | 28.32 | 28.40 | 27.97 | 28.00 | 704,901 | -0.50(-1.76%) |
Apr 12, 2013 | 28.73 | 28.75 | 28.31 | 28.50 | 630,580 | -0.23(-0.81%) |
Apr 11, 2013 | 28.57 | 28.82 | 28.56 | 28.73 | 511,904 | +0.12(+0.41%) |
Apr 10, 2013 | 28.48 | 28.73 | 28.43 | 28.62 | 427,826 | +0.02(+0.06%) |
Apr 09, 2013 | 28.51 | 28.77 | 28.28 | 28.60 | 448,316 | +0.25(+0.88%) |
Apr 08, 2013 | 28.23 | 28.39 | 28.13 | 28.35 | 253,323 | -0.13(-0.44%) |
Apr 05, 2013 | 28.01 | 28.51 | 28.01 | 28.47 | 554,437 | -0.01(-0.03%) |
Apr 04, 2013 | 28.41 | 28.56 | 28.31 | 28.48 | 345,218 | -0.27(-0.93%) |
Apr 03, 2013 | 28.95 | 29.13 | 28.69 | 28.75 | 437,238 | -0.16(-0.55%) |
Apr 02, 2013 | 28.87 | 29.04 | 28.87 | 28.91 | 756,414 | +0.15(+0.52%) |
Apr 01, 2013 | 28.99 | 29.00 | 28.72 | 28.76 | 335,257 | -0.36(-1.23%) |
Mar 28, 2013 | 28.92 | 29.16 | 28.92 | 29.12 | 523,529 | +0.19(+0.66%) |
Mar 27, 2013 | 28.77 | 29.02 | 28.70 | 28.92 | 464,213 | +0.41(+1.44%) |
Mar 26, 2013 | 28.35 | 28.54 | 28.30 | 28.51 | 300,909 | +0.83(+2.99%) |
Mar 25, 2013 | 27.91 | 27.95 | 27.60 | 27.69 | 384,314 | -0.06(-0.21%) |
Mar 22, 2013 | 27.81 | 27.81 | 27.53 | 27.75 | 641,167 | -0.30(-1.07%) |
Mar 21, 2013 | 28.21 | 28.23 | 28.01 | 28.05 | 814,549 | -0.53(-1.84%) |
Mar 20, 2013 | 28.46 | 28.63 | 28.42 | 28.57 | 408,270 | +0.36(+1.27%) |
Mar 19, 2013 | 28.43 | 28.43 | 28.05 | 28.21 | 478,359 | +0.01(+0.03%) |
Mar 18, 2013 | 28.16 | 28.31 | 28.05 | 28.21 | 520,980 | -0.15(-0.53%) |
Mar 15, 2013 | 28.34 | 28.53 | 28.26 | 28.36 | 353,966 | +0.17(+0.59%) |
Mar 14, 2013 | 28.22 | 28.31 | 28.10 | 28.19 | 250,524 | -0.23(-0.79%) |
Mar 13, 2013 | 28.67 | 28.67 | 28.37 | 28.41 | 266,610 | -0.22(-0.76%) |
Mar 12, 2013 | 28.79 | 28.79 | 28.61 | 28.63 | 517,035 | -0.25(-0.87%) |
Mar 11, 2013 | 28.92 | 28.95 | 28.75 | 28.88 | 438,097 | -0.26(-0.89%) |
Mar 08, 2013 | 28.92 | 29.18 | 28.91 | 29.14 | 620,935 | +0.34(+1.19%) |
Mar 07, 2013 | 28.81 | 28.87 | 28.75 | 28.80 | 587,532 | +0.07(+0.23%) |
Mar 06, 2013 | 28.71 | 28.78 | 28.64 | 28.73 | 813,110 | +0.36(+1.27%) |
Mar 05, 2013 | 28.21 | 28.48 | 28.21 | 28.37 | 462,030 | +0.09(+0.32%) |
Mar 04, 2013 | 28.31 | 28.36 | 28.10 | 28.28 | 541,481 | -0.43(-1.51%) |
Mar 01, 2013 | 28.74 | 28.74 | 28.42 | 28.72 | 698,579 | +0.21(+0.73%) |
Feb 28, 2013 | 28.49 | 28.62 | 28.46 | 28.51 | 482,098 | +0.25(+0.89%) |
Feb 27, 2013 | 27.93 | 28.28 | 27.92 | 28.26 | 310,448 | +0.79(+2.89%) |
Feb 26, 2013 | 27.45 | 27.47 | 27.17 | 27.46 | 364,957 | +0.28(+1.05%) |
Feb 22, 2013 | 27.17 | 27.19 | 27.02 | 27.18 | 797,161 | +0.32(+1.18%) |
Feb 21, 2013 | 26.94 | 27.09 | 26.68 | 26.86 | 762,797 | -0.14(-0.53%) |
Feb 20, 2013 | 27.25 | 27.32 | 27.00 | 27.00 | 478,701 | -0.25(-0.92%) |
Feb 19, 2013 | 27.24 | 27.29 | 27.09 | 27.25 | 341,085 | -0.02(-0.06%) |
Feb 15, 2013 | 27.24 | 27.34 | 27.20 | 27.27 | 405,129 | +0.09(+0.34%) |
Feb 14, 2013 | 27.08 | 27.19 | 26.87 | 27.18 | 362,351 | +0.11(+0.40%) |
Feb 13, 2013 | 27.24 | 27.24 | 27.04 | 27.07 | 332,798 | +0.01(+0.03%) |
Feb 12, 2013 | 26.75 | 27.10 | 26.75 | 27.06 | 359,066 | +0.36(+1.35%) |
Feb 11, 2013 | 26.52 | 26.71 | 26.44 | 26.70 | 397,018 | +0.18(+0.69%) |
Feb 08, 2013 | 26.28 | 26.52 | 26.23 | 26.52 | 400,161 | +0.35(+1.34%) |
Feb 07, 2013 | 26.05 | 26.35 | 26.02 | 26.17 | 200,302 | -0.03(-0.10%) |
Feb 06, 2013 | 26.16 | 26.21 | 26.07 | 26.19 | 693,420 | +0.24(+0.93%) |
Feb 04, 2013 | 26.24 | 26.25 | 25.86 | 25.95 | 326,954 | -0.34(-1.30%) |