Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.42 | 29.47 | 28.96 | 29.46 | 1,216,706 | +0.04(+0.13%) |
Apr 29, 2013 | 29.44 | 29.74 | 29.27 | 29.42 | 1,394,563 | +0.25(+0.86%) |
Apr 26, 2013 | 29.25 | 29.34 | 29.07 | 29.17 | 1,035,061 | -0.16(-0.55%) |
Apr 25, 2013 | 29.22 | 29.79 | 28.98 | 29.34 | 2,210,432 | +0.19(+0.65%) |
Apr 24, 2013 | 29.13 | 29.73 | 28.72 | 29.14 | 2,232,028 | +0.10(+0.33%) |
Apr 23, 2013 | 28.94 | 29.18 | 28.54 | 29.05 | 1,322,242 | +0.31(+1.07%) |
Apr 22, 2013 | 28.75 | 28.91 | 28.15 | 28.74 | 1,025,779 | -0.03(-0.12%) |
Apr 19, 2013 | 29.03 | 29.06 | 28.62 | 28.77 | 796,717 | -0.08(-0.29%) |
Apr 18, 2013 | 29.16 | 29.23 | 28.73 | 28.86 | 897,835 | -0.28(-0.96%) |
Apr 17, 2013 | 29.53 | 29.53 | 28.87 | 29.14 | 1,160,878 | -0.65(-2.18%) |
Apr 16, 2013 | 29.28 | 29.81 | 29.18 | 29.79 | 841,404 | +0.75(+2.57%) |
Apr 15, 2013 | 30.07 | 30.16 | 29.00 | 29.04 | 1,167,788 | -1.25(-4.13%) |
Apr 12, 2013 | 30.69 | 30.80 | 30.04 | 30.29 | 746,636 | -0.52(-1.67%) |
Apr 11, 2013 | 30.87 | 31.06 | 30.61 | 30.81 | 737,242 | -0.03(-0.09%) |
Apr 10, 2013 | 30.68 | 31.09 | 30.55 | 30.84 | 923,141 | +0.33(+1.07%) |
Apr 09, 2013 | 30.22 | 30.61 | 30.06 | 30.51 | 903,589 | +0.36(+1.21%) |
Apr 08, 2013 | 29.78 | 30.16 | 29.68 | 30.15 | 697,893 | +0.39(+1.30%) |
Apr 05, 2013 | 29.30 | 29.88 | 29.03 | 29.76 | 1,341,529 | -0.11(-0.38%) |
Apr 04, 2013 | 29.71 | 30.05 | 29.71 | 29.87 | 1,012,906 | +0.20(+0.66%) |
Apr 03, 2013 | 30.75 | 30.83 | 29.48 | 29.68 | 1,928,304 | -1.02(-3.32%) |
Apr 02, 2013 | 31.39 | 31.45 | 30.61 | 30.70 | 1,228,378 | -0.52(-1.65%) |
Apr 01, 2013 | 31.72 | 31.94 | 31.12 | 31.21 | 1,110,410 | -0.50(-1.57%) |
Mar 28, 2013 | 31.51 | 31.76 | 31.24 | 31.71 | 896,713 | +0.24(+0.77%) |
Mar 27, 2013 | 31.59 | 31.59 | 31.07 | 31.47 | 1,030,771 | -0.29(-0.92%) |
Mar 26, 2013 | 32.06 | 32.06 | 31.51 | 31.76 | 1,107,403 | -0.13(-0.40%) |
Mar 25, 2013 | 32.32 | 32.34 | 31.63 | 31.89 | 615,868 | -0.29(-0.89%) |
Mar 22, 2013 | 32.03 | 32.19 | 31.85 | 32.18 | 689,952 | +0.27(+0.86%) |
Mar 21, 2013 | 32.16 | 32.39 | 31.78 | 31.90 | 694,737 | -0.42(-1.30%) |
Mar 20, 2013 | 32.29 | 32.54 | 32.15 | 32.32 | 797,420 | +0.24(+0.73%) |
Mar 19, 2013 | 32.27 | 32.38 | 31.64 | 32.09 | 573,487 | -0.12(-0.37%) |
Mar 18, 2013 | 31.81 | 32.50 | 31.70 | 32.20 | 602,882 | -0.08(-0.24%) |
Mar 15, 2013 | 32.57 | 32.79 | 32.24 | 32.28 | 1,255,018 | -0.31(-0.95%) |
Mar 14, 2013 | 32.23 | 32.78 | 31.98 | 32.59 | 1,426,902 | +0.39(+1.22%) |
Mar 13, 2013 | 31.75 | 32.23 | 31.46 | 32.20 | 931,013 | +0.46(+1.45%) |
Mar 12, 2013 | 32.02 | 32.03 | 31.57 | 31.74 | 755,898 | -0.27(-0.86%) |
Mar 11, 2013 | 31.90 | 32.14 | 31.75 | 32.01 | 926,277 | +0.07(+0.21%) |
Mar 08, 2013 | 31.86 | 32.01 | 31.54 | 31.95 | 960,702 | +0.37(+1.17%) |
Mar 07, 2013 | 31.54 | 31.72 | 31.44 | 31.58 | 1,080,726 | +0.04(+0.12%) |
Mar 06, 2013 | 31.45 | 31.67 | 31.22 | 31.54 | 1,464,206 | +0.24(+0.77%) |
Mar 05, 2013 | 30.61 | 31.34 | 30.55 | 31.30 | 1,660,993 | +1.06(+3.52%) |
Mar 04, 2013 | 30.22 | 30.47 | 29.79 | 30.23 | 1,075,578 | -0.15(-0.50%) |
Mar 01, 2013 | 30.13 | 30.57 | 29.65 | 30.38 | 1,427,524 | -0.06(-0.20%) |
Feb 28, 2013 | 30.87 | 30.90 | 30.41 | 30.44 | 1,638,396 | -0.17(-0.57%) |
Feb 27, 2013 | 29.78 | 30.78 | 29.78 | 30.62 | 1,277,485 | +0.85(+2.84%) |
Feb 26, 2013 | 29.65 | 29.90 | 29.25 | 29.77 | 1,501,817 | +0.34(+1.14%) |
Feb 25, 2013 | 30.60 | 30.60 | 29.43 | 29.44 | 1,716,102 | -0.97(-3.19%) |
Feb 22, 2013 | 30.37 | 30.76 | 30.21 | 30.41 | 2,122,431 | +0.31(+1.04%) |
Feb 21, 2013 | 30.96 | 30.96 | 29.99 | 30.09 | 2,097,647 | -1.00(-3.23%) |
Feb 20, 2013 | 32.23 | 32.27 | 31.08 | 31.09 | 1,904,124 | -1.13(-3.51%) |
Feb 19, 2013 | 31.71 | 32.31 | 31.58 | 32.23 | 3,105,392 | +0.70(+2.22%) |
Feb 15, 2013 | 31.67 | 31.69 | 31.38 | 31.53 | 981,632 | -0.06(-0.18%) |
Feb 14, 2013 | 31.25 | 31.66 | 31.21 | 31.58 | 725,724 | +0.21(+0.68%) |
Feb 13, 2013 | 31.35 | 31.47 | 31.15 | 31.37 | 969,784 | +0.20(+0.64%) |
Feb 12, 2013 | 31.17 | 31.56 | 31.06 | 31.17 | 1,421,753 | +0.10(+0.32%) |
Feb 11, 2013 | 31.08 | 31.15 | 30.86 | 31.07 | 499,123 | -0.02(-0.07%) |
Feb 08, 2013 | 30.99 | 31.26 | 30.79 | 31.09 | 1,079,438 | +0.15(+0.49%) |
Feb 07, 2013 | 31.41 | 31.41 | 30.59 | 30.94 | 1,560,348 | -0.36(-1.16%) |
Feb 06, 2013 | 30.54 | 31.37 | 30.33 | 31.30 | 1,988,640 | +0.94(+3.09%) |
Feb 04, 2013 | 30.19 | 30.66 | 30.15 | 30.37 | 2,512,198 | +0.13(+0.42%) |