Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.53 | 29.65 | 29.41 | 29.64 | 1,754,668 | -0.54(-1.79%) |
Apr 29, 2013 | 29.99 | 30.28 | 29.96 | 30.18 | 996,828 | +0.24(+0.79%) |
Apr 26, 2013 | 29.92 | 30.06 | 29.89 | 29.95 | 1,389,931 | -0.29(-0.96%) |
Apr 25, 2013 | 29.91 | 30.42 | 29.91 | 30.24 | 1,680,823 | +0.55(+1.85%) |
Apr 24, 2013 | 29.63 | 29.91 | 29.61 | 29.69 | 1,303,565 | +0.10(+0.35%) |
Apr 23, 2013 | 29.31 | 29.61 | 29.23 | 29.58 | 1,141,413 | +0.16(+0.53%) |
Apr 22, 2013 | 29.28 | 29.50 | 29.06 | 29.43 | 702,167 | +0.02(+0.08%) |
Apr 19, 2013 | 29.05 | 29.49 | 29.04 | 29.41 | 572,876 | +0.42(+1.43%) |
Apr 18, 2013 | 29.27 | 29.33 | 28.92 | 28.99 | 514,687 | -0.29(-0.99%) |
Apr 17, 2013 | 29.48 | 29.51 | 29.09 | 29.28 | 556,282 | +0.01(+0.05%) |
Apr 16, 2013 | 29.32 | 29.38 | 29.14 | 29.27 | 499,923 | +0.42(+1.47%) |
Apr 15, 2013 | 29.29 | 29.38 | 28.82 | 28.84 | 627,360 | -0.70(-2.36%) |
Apr 12, 2013 | 29.49 | 29.54 | 29.29 | 29.54 | 597,371 | -0.10(-0.33%) |
Apr 11, 2013 | 29.25 | 29.77 | 29.21 | 29.64 | 1,406,972 | +0.75(+2.59%) |
Apr 10, 2013 | 28.72 | 29.00 | 28.72 | 28.89 | 622,059 | +0.27(+0.96%) |
Apr 09, 2013 | 28.41 | 28.75 | 28.35 | 28.61 | 847,276 | -0.44(-1.53%) |
Apr 08, 2013 | 28.74 | 29.13 | 28.65 | 29.06 | 711,425 | +0.44(+1.53%) |
Apr 05, 2013 | 28.35 | 28.74 | 28.18 | 28.62 | 1,211,218 | -0.45(-1.56%) |
Apr 04, 2013 | 28.94 | 29.10 | 28.87 | 29.07 | 886,516 | +1.49(+5.40%) |
Apr 03, 2013 | 28.03 | 28.06 | 27.53 | 27.58 | 443,941 | +0.43(+1.58%) |
Apr 02, 2013 | 27.14 | 27.42 | 26.97 | 27.15 | 723,077 | -0.27(-1.00%) |
Apr 01, 2013 | 27.49 | 27.49 | 27.23 | 27.43 | 1,074,138 | -0.94(-3.32%) |
Mar 28, 2013 | 28.40 | 28.47 | 28.31 | 28.37 | 660,993 | -0.39(-1.37%) |
Mar 27, 2013 | 28.52 | 28.80 | 28.45 | 28.76 | 400,539 | +0.14(+0.49%) |
Mar 26, 2013 | 28.61 | 28.62 | 28.46 | 28.62 | 247,206 | +0.04(+0.13%) |
Mar 25, 2013 | 28.82 | 28.90 | 28.46 | 28.58 | 316,626 | -0.37(-1.28%) |
Mar 22, 2013 | 28.95 | 29.05 | 28.92 | 28.95 | 452,624 | +0.00(+0.00%) |
Mar 21, 2013 | 29.27 | 29.28 | 28.92 | 28.95 | 446,560 | -0.67(-2.28%) |
Mar 20, 2013 | 29.42 | 29.66 | 29.38 | 29.63 | 510,674 | +0.33(+1.11%) |
Mar 19, 2013 | 29.30 | 29.43 | 29.12 | 29.30 | 464,252 | +0.24(+0.84%) |
Mar 18, 2013 | 29.15 | 29.28 | 29.03 | 29.06 | 904,802 | -0.23(-0.78%) |
Mar 15, 2013 | 29.21 | 29.38 | 29.16 | 29.29 | 585,873 | +0.36(+1.26%) |
Mar 14, 2013 | 28.82 | 28.93 | 28.72 | 28.92 | 611,916 | -0.07(-0.23%) |
Mar 13, 2013 | 28.91 | 29.14 | 28.79 | 28.99 | 439,953 | +0.36(+1.24%) |
Mar 12, 2013 | 28.72 | 28.75 | 28.54 | 28.64 | 453,126 | -0.39(-1.35%) |
Mar 11, 2013 | 28.93 | 29.03 | 28.76 | 29.03 | 474,749 | +0.33(+1.16%) |
Mar 08, 2013 | 28.45 | 28.74 | 28.34 | 28.69 | 602,234 | +0.41(+1.44%) |
Mar 07, 2013 | 28.42 | 28.47 | 28.27 | 28.29 | 517,256 | -0.14(-0.50%) |
Mar 06, 2013 | 28.33 | 28.57 | 28.30 | 28.43 | 621,694 | +0.33(+1.19%) |
Mar 05, 2013 | 27.87 | 28.15 | 27.87 | 28.09 | 363,531 | +0.36(+1.28%) |
Mar 04, 2013 | 27.74 | 27.74 | 27.54 | 27.74 | 318,780 | -0.14(-0.51%) |
Mar 01, 2013 | 27.69 | 27.93 | 27.57 | 27.88 | 448,775 | +0.12(+0.43%) |
Feb 28, 2013 | 27.60 | 27.90 | 27.45 | 27.76 | 772,096 | +0.44(+1.60%) |
Feb 27, 2013 | 26.97 | 27.39 | 26.90 | 27.32 | 498,246 | -0.10(-0.38%) |
Feb 26, 2013 | 27.41 | 27.44 | 27.08 | 27.43 | 913,103 | +0.31(+1.15%) |
Feb 25, 2013 | 27.80 | 27.90 | 27.06 | 27.12 | 1,594,718 | -0.73(-2.64%) |
Feb 22, 2013 | 27.69 | 27.85 | 27.62 | 27.85 | 726,633 | +0.53(+1.93%) |
Feb 21, 2013 | 27.50 | 27.58 | 27.04 | 27.32 | 1,114,275 | -0.30(-1.07%) |
Feb 20, 2013 | 27.95 | 28.04 | 27.58 | 27.62 | 711,381 | -0.33(-1.19%) |
Feb 19, 2013 | 27.94 | 28.03 | 27.82 | 27.95 | 596,916 | +0.10(+0.37%) |
Feb 15, 2013 | 27.89 | 28.04 | 27.78 | 27.85 | 826,332 | +0.05(+0.19%) |
Feb 14, 2013 | 27.77 | 27.85 | 27.71 | 27.80 | 468,356 | -0.36(-1.29%) |
Feb 13, 2013 | 28.21 | 28.32 | 28.08 | 28.16 | 891,627 | +0.10(+0.34%) |
Feb 12, 2013 | 28.09 | 28.17 | 27.94 | 28.06 | 1,124,527 | -0.47(-1.66%) |
Feb 11, 2013 | 28.33 | 28.63 | 28.29 | 28.54 | 1,012,886 | +0.44(+1.58%) |
Feb 08, 2013 | 28.04 | 28.23 | 28.04 | 28.09 | 715,327 | -0.32(-1.12%) |
Feb 07, 2013 | 28.52 | 28.55 | 28.07 | 28.41 | 667,352 | +0.05(+0.18%) |
Feb 06, 2013 | 28.00 | 28.36 | 27.99 | 28.36 | 766,571 | +0.21(+0.74%) |
Feb 04, 2013 | 28.41 | 28.42 | 28.10 | 28.15 | 570,533 | -0.48(-1.68%) |