Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.50 | 30.57 | 29.70 | 29.88 | 460,190 | -0.65(-2.14%) |
Apr 29, 2013 | 30.49 | 30.91 | 30.30 | 30.54 | 631,762 | +0.23(+0.74%) |
Apr 26, 2013 | 30.17 | 30.44 | 30.15 | 30.31 | 420,011 | +0.16(+0.53%) |
Apr 25, 2013 | 29.50 | 30.47 | 29.48 | 30.15 | 377,100 | +0.77(+2.60%) |
Apr 24, 2013 | 29.00 | 29.59 | 28.96 | 29.38 | 452,788 | +0.35(+1.22%) |
Apr 23, 2013 | 28.65 | 29.27 | 28.47 | 29.03 | 261,215 | +0.58(+2.04%) |
Apr 22, 2013 | 28.45 | 28.59 | 27.80 | 28.45 | 540,198 | +0.10(+0.34%) |
Apr 19, 2013 | 28.40 | 28.52 | 28.19 | 28.35 | 324,210 | +0.06(+0.20%) |
Apr 18, 2013 | 28.86 | 28.95 | 28.13 | 28.30 | 641,714 | -0.53(-1.84%) |
Apr 17, 2013 | 29.21 | 29.29 | 28.63 | 28.83 | 975,472 | -0.60(-2.05%) |
Apr 16, 2013 | 28.81 | 29.43 | 28.69 | 29.43 | 546,535 | +0.77(+2.70%) |
Apr 15, 2013 | 29.63 | 29.63 | 28.61 | 28.66 | 776,349 | -1.15(-3.86%) |
Apr 12, 2013 | 29.87 | 30.08 | 29.41 | 29.81 | 433,936 | -0.22(-0.72%) |
Apr 11, 2013 | 29.46 | 30.38 | 29.23 | 30.03 | 709,894 | +0.57(+1.94%) |
Apr 10, 2013 | 29.00 | 29.77 | 28.81 | 29.46 | 517,190 | +0.52(+1.78%) |
Apr 09, 2013 | 29.05 | 29.32 | 28.74 | 28.94 | 488,867 | -0.12(-0.42%) |
Apr 08, 2013 | 29.12 | 29.18 | 28.71 | 29.06 | 288,942 | -0.02(-0.06%) |
Apr 05, 2013 | 28.62 | 29.14 | 28.31 | 29.08 | 678,150 | +0.03(+0.11%) |
Apr 04, 2013 | 28.82 | 29.13 | 28.50 | 29.05 | 714,789 | +0.18(+0.61%) |
Apr 03, 2013 | 29.50 | 29.51 | 28.55 | 28.87 | 951,502 | -0.58(-1.96%) |
Apr 02, 2013 | 29.75 | 29.85 | 29.25 | 29.45 | 860,711 | -0.26(-0.86%) |
Apr 01, 2013 | 29.35 | 29.88 | 29.35 | 29.70 | 884,333 | +0.21(+0.71%) |
Mar 28, 2013 | 29.29 | 30.04 | 29.29 | 29.49 | 717,604 | +0.30(+1.04%) |
Mar 27, 2013 | 28.62 | 29.29 | 28.62 | 29.19 | 621,716 | +0.26(+0.91%) |
Mar 26, 2013 | 29.49 | 29.49 | 28.57 | 28.92 | 1,212,926 | -0.30(-1.02%) |
Mar 25, 2013 | 29.25 | 29.34 | 28.92 | 29.22 | 601,183 | +0.14(+0.47%) |
Mar 22, 2013 | 29.30 | 29.33 | 28.99 | 29.09 | 405,006 | -0.12(-0.41%) |
Mar 21, 2013 | 29.66 | 29.80 | 29.06 | 29.21 | 635,406 | -0.59(-1.96%) |
Mar 20, 2013 | 29.77 | 29.94 | 29.46 | 29.79 | 680,921 | +0.17(+0.57%) |
Mar 19, 2013 | 30.20 | 30.25 | 29.38 | 29.62 | 655,140 | -0.42(-1.41%) |
Mar 18, 2013 | 30.68 | 30.68 | 29.95 | 30.05 | 583,021 | -0.98(-3.15%) |
Mar 15, 2013 | 31.32 | 31.32 | 30.89 | 31.03 | 517,700 | -0.34(-1.10%) |
Mar 14, 2013 | 31.11 | 31.51 | 30.87 | 31.37 | 551,073 | +0.41(+1.32%) |
Mar 13, 2013 | 30.93 | 31.03 | 30.66 | 30.96 | 375,124 | +0.06(+0.21%) |
Mar 12, 2013 | 30.53 | 31.11 | 30.50 | 30.90 | 514,201 | +0.33(+1.08%) |
Mar 11, 2013 | 30.14 | 30.70 | 30.04 | 30.57 | 761,357 | +0.32(+1.06%) |
Mar 08, 2013 | 29.65 | 30.42 | 28.90 | 30.25 | 1,472,133 | -0.57(-1.85%) |
Mar 07, 2013 | 30.90 | 31.15 | 30.73 | 30.82 | 533,332 | +0.09(+0.29%) |
Mar 06, 2013 | 30.46 | 30.77 | 30.28 | 30.73 | 368,173 | +0.39(+1.30%) |
Mar 05, 2013 | 30.46 | 30.68 | 30.07 | 30.34 | 527,207 | +0.02(+0.05%) |
Mar 04, 2013 | 30.17 | 30.37 | 30.02 | 30.32 | 708,207 | +0.08(+0.27%) |
Mar 01, 2013 | 30.02 | 30.50 | 29.65 | 30.24 | 624,138 | +0.10(+0.35%) |
Feb 28, 2013 | 30.34 | 30.52 | 30.14 | 30.14 | 418,775 | -0.14(-0.45%) |
Feb 27, 2013 | 29.56 | 30.50 | 29.41 | 30.27 | 428,455 | +0.68(+2.30%) |
Feb 26, 2013 | 29.42 | 29.85 | 29.10 | 29.59 | 505,635 | +0.34(+1.15%) |
Feb 25, 2013 | 30.42 | 30.53 | 29.25 | 29.25 | 392,524 | -1.03(-3.41%) |
Feb 22, 2013 | 29.63 | 30.40 | 29.63 | 30.29 | 456,454 | +0.79(+2.66%) |
Feb 21, 2013 | 29.61 | 29.70 | 29.10 | 29.50 | 711,886 | -0.20(-0.67%) |
Feb 20, 2013 | 30.46 | 30.55 | 29.57 | 29.70 | 871,622 | -0.75(-2.45%) |
Feb 19, 2013 | 30.53 | 30.90 | 30.34 | 30.45 | 1,088,634 | -0.03(-0.10%) |
Feb 15, 2013 | 30.49 | 30.95 | 30.45 | 30.48 | 782,378 | -0.03(-0.11%) |
Feb 14, 2013 | 30.20 | 30.66 | 30.12 | 30.51 | 617,662 | +0.23(+0.77%) |
Feb 13, 2013 | 30.31 | 30.43 | 30.10 | 30.28 | 735,591 | -0.02(-0.08%) |
Feb 12, 2013 | 30.33 | 30.62 | 30.18 | 30.30 | 472,288 | -0.01(-0.03%) |
Feb 11, 2013 | 30.32 | 30.41 | 30.18 | 30.31 | 467,679 | -0.10(-0.32%) |
Feb 08, 2013 | 30.35 | 30.46 | 30.06 | 30.41 | 756,692 | +0.00(+0.00%) |
Feb 07, 2013 | 30.51 | 30.76 | 30.31 | 30.41 | 1,262,494 | +0.06(+0.21%) |
Feb 06, 2013 | 30.55 | 30.81 | 29.96 | 30.34 | 3,072,278 | -1.56(-4.90%) |
Feb 04, 2013 | 33.68 | 33.68 | 31.63 | 31.91 | 2,275,866 | -2.04(-6.02%) |