Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.76 | 29.91 | 29.62 | 29.82 | 254,687 | +0.06(+0.21%) |
Apr 29, 2013 | 29.47 | 29.82 | 29.22 | 29.75 | 183,413 | +0.31(+1.04%) |
Apr 26, 2013 | 29.58 | 29.58 | 29.32 | 29.45 | 184,448 | -0.13(-0.44%) |
Apr 25, 2013 | 29.47 | 29.85 | 29.36 | 29.58 | 245,933 | +0.25(+0.84%) |
Apr 24, 2013 | 29.00 | 29.35 | 28.81 | 29.33 | 324,703 | +0.41(+1.43%) |
Apr 23, 2013 | 28.77 | 29.04 | 28.56 | 28.92 | 239,972 | +0.32(+1.14%) |
Apr 22, 2013 | 28.80 | 28.84 | 28.10 | 28.59 | 305,301 | +0.37(+1.31%) |
Apr 19, 2013 | 27.80 | 28.24 | 27.70 | 28.23 | 274,960 | +0.43(+1.55%) |
Apr 18, 2013 | 27.95 | 28.05 | 27.61 | 27.80 | 260,405 | -0.18(-0.63%) |
Apr 17, 2013 | 28.46 | 28.51 | 27.92 | 27.97 | 239,894 | -0.70(-2.45%) |
Apr 16, 2013 | 28.21 | 28.71 | 28.12 | 28.67 | 404,871 | +0.60(+2.13%) |
Apr 15, 2013 | 28.83 | 28.96 | 28.07 | 28.08 | 440,782 | -0.93(-3.21%) |
Apr 12, 2013 | 28.97 | 29.12 | 28.88 | 29.01 | 281,285 | -0.07(-0.24%) |
Apr 11, 2013 | 28.93 | 29.10 | 28.70 | 29.08 | 453,354 | +0.11(+0.39%) |
Apr 10, 2013 | 28.71 | 29.06 | 28.54 | 28.96 | 521,737 | +0.22(+0.76%) |
Apr 09, 2013 | 28.57 | 28.96 | 28.42 | 28.74 | 832,932 | +0.73(+2.60%) |
Apr 08, 2013 | 27.80 | 28.05 | 27.59 | 28.02 | 270,382 | +0.30(+1.08%) |
Apr 05, 2013 | 27.53 | 27.73 | 27.33 | 27.72 | 301,690 | -0.18(-0.66%) |
Apr 04, 2013 | 27.79 | 27.92 | 27.43 | 27.90 | 422,811 | -0.04(-0.13%) |
Apr 03, 2013 | 28.23 | 28.25 | 27.86 | 27.94 | 381,796 | -0.32(-1.12%) |
Apr 02, 2013 | 28.41 | 28.58 | 28.16 | 28.25 | 287,960 | -0.09(-0.31%) |
Apr 01, 2013 | 28.78 | 28.78 | 28.24 | 28.34 | 430,515 | -0.44(-1.53%) |
Mar 28, 2013 | 28.52 | 28.83 | 28.51 | 28.78 | 279,382 | +0.17(+0.58%) |
Mar 27, 2013 | 28.57 | 28.65 | 28.37 | 28.61 | 235,060 | -0.07(-0.24%) |
Mar 26, 2013 | 28.74 | 28.91 | 28.57 | 28.68 | 382,330 | +0.07(+0.25%) |
Mar 25, 2013 | 28.61 | 28.81 | 28.50 | 28.61 | 260,792 | +0.00(+0.00%) |
Mar 22, 2013 | 28.58 | 28.70 | 28.49 | 28.61 | 186,130 | +0.04(+0.12%) |
Mar 21, 2013 | 28.64 | 28.74 | 28.51 | 28.58 | 216,182 | -0.20(-0.70%) |
Mar 20, 2013 | 28.75 | 28.92 | 28.73 | 28.78 | 318,797 | +0.09(+0.31%) |
Mar 19, 2013 | 28.63 | 28.78 | 28.57 | 28.69 | 305,834 | +0.04(+0.15%) |
Mar 18, 2013 | 28.49 | 28.79 | 28.48 | 28.65 | 389,581 | -0.19(-0.67%) |
Mar 15, 2013 | 28.72 | 28.85 | 28.47 | 28.84 | 680,311 | +0.18(+0.61%) |
Mar 14, 2013 | 28.24 | 28.66 | 28.24 | 28.66 | 333,189 | +0.41(+1.46%) |
Mar 13, 2013 | 28.13 | 28.29 | 28.10 | 28.25 | 242,088 | +0.09(+0.31%) |
Mar 12, 2013 | 28.01 | 28.22 | 28.01 | 28.16 | 205,335 | +0.04(+0.13%) |
Mar 11, 2013 | 27.99 | 28.15 | 27.98 | 28.13 | 224,859 | +0.13(+0.47%) |
Mar 08, 2013 | 28.02 | 28.05 | 27.82 | 28.00 | 408,662 | +0.18(+0.66%) |
Mar 07, 2013 | 27.87 | 27.97 | 27.72 | 27.81 | 509,172 | -0.01(-0.03%) |
Mar 06, 2013 | 27.74 | 27.90 | 27.66 | 27.82 | 464,154 | +0.20(+0.73%) |
Mar 05, 2013 | 27.30 | 27.63 | 27.28 | 27.62 | 696,422 | +0.47(+1.75%) |
Mar 04, 2013 | 27.25 | 27.27 | 27.05 | 27.15 | 557,698 | -0.22(-0.80%) |
Mar 01, 2013 | 27.44 | 27.56 | 27.10 | 27.37 | 493,307 | -0.26(-0.95%) |
Feb 28, 2013 | 27.49 | 27.80 | 27.43 | 27.63 | 565,450 | -0.03(-0.10%) |
Feb 27, 2013 | 27.40 | 27.80 | 27.39 | 27.66 | 384,092 | +0.19(+0.70%) |
Feb 26, 2013 | 27.40 | 27.64 | 27.26 | 27.46 | 461,503 | -0.58(-2.07%) |
Feb 22, 2013 | 28.19 | 28.26 | 28.02 | 28.04 | 348,458 | +0.00(+0.00%) |
Feb 21, 2013 | 28.18 | 28.23 | 27.89 | 28.04 | 478,038 | -0.22(-0.78%) |
Feb 20, 2013 | 28.52 | 28.66 | 28.25 | 28.26 | 576,791 | -0.39(-1.35%) |
Feb 19, 2013 | 28.53 | 28.65 | 28.33 | 28.65 | 777,806 | +0.14(+0.49%) |
Feb 15, 2013 | 28.52 | 28.52 | 28.18 | 28.51 | 677,419 | +0.10(+0.34%) |
Feb 14, 2013 | 28.38 | 28.44 | 28.14 | 28.41 | 643,131 | +0.03(+0.09%) |
Feb 13, 2013 | 28.57 | 28.61 | 28.07 | 28.38 | 972,527 | -0.10(-0.34%) |
Feb 12, 2013 | 28.22 | 28.57 | 27.94 | 28.48 | 10,762,021 | -0.76(-2.61%) |
Feb 11, 2013 | 29.02 | 29.47 | 28.77 | 29.24 | 975,834 | -0.28(-0.95%) |
Feb 08, 2013 | 30.08 | 30.16 | 29.31 | 29.53 | 3,093,113 | +0.95(+3.32%) |
Feb 07, 2013 | 28.99 | 28.99 | 28.45 | 28.58 | 313,861 | -0.34(-1.18%) |
Feb 06, 2013 | 28.75 | 29.06 | 28.71 | 28.92 | 184,520 | +0.10(+0.34%) |
Feb 04, 2013 | 28.96 | 29.15 | 28.77 | 28.82 | 304,955 | -0.21(-0.73%) |