Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.15 | 28.55 | 28.00 | 28.49 | 0 | +0.24(+0.85%) |
Apr 29, 2013 | 28.20 | 28.50 | 28.00 | 28.25 | 320,221 | +0.05(+0.18%) |
Apr 26, 2013 | 28.15 | 28.30 | 28.15 | 28.20 | 179,608 | -0.10(-0.35%) |
Apr 25, 2013 | 28.26 | 28.56 | 27.94 | 28.30 | 213,758 | +0.38(+1.36%) |
Apr 24, 2013 | 27.66 | 28.34 | 27.63 | 27.92 | 236,686 | +0.32(+1.16%) |
Apr 23, 2013 | 27.04 | 27.71 | 26.84 | 27.60 | 342,236 | +0.57(+2.11%) |
Apr 22, 2013 | 27.13 | 27.25 | 26.93 | 27.03 | 174,988 | -0.10(-0.37%) |
Apr 19, 2013 | 27.24 | 27.31 | 26.98 | 27.13 | 177,227 | -0.09(-0.33%) |
Apr 18, 2013 | 27.70 | 27.70 | 27.06 | 27.22 | 134,133 | -0.35(-1.27%) |
Apr 17, 2013 | 27.97 | 27.97 | 27.35 | 27.57 | 343,321 | -0.55(-1.96%) |
Apr 16, 2013 | 28.11 | 28.26 | 27.82 | 28.12 | 142,660 | +0.12(+0.43%) |
Apr 15, 2013 | 29.05 | 29.05 | 27.85 | 28.00 | 210,916 | -0.97(-3.35%) |
Apr 12, 2013 | 28.93 | 29.10 | 28.80 | 28.97 | 128,682 | +0.00(+0.00%) |
Apr 11, 2013 | 28.76 | 29.00 | 28.58 | 28.97 | 209,464 | +0.13(+0.45%) |
Apr 10, 2013 | 28.59 | 29.33 | 28.50 | 28.84 | 133,356 | +0.25(+0.87%) |
Apr 09, 2013 | 28.90 | 28.90 | 28.40 | 28.59 | 118,227 | -0.31(-1.07%) |
Apr 08, 2013 | 28.62 | 28.98 | 28.22 | 28.90 | 143,668 | +0.37(+1.30%) |
Apr 05, 2013 | 28.52 | 28.75 | 28.27 | 28.53 | 129,799 | -0.34(-1.18%) |
Apr 04, 2013 | 29.05 | 29.11 | 28.63 | 28.87 | 68,546 | -0.18(-0.62%) |
Apr 03, 2013 | 29.28 | 29.47 | 29.04 | 29.05 | 192,849 | -0.26(-0.89%) |
Apr 02, 2013 | 29.73 | 30.02 | 29.26 | 29.31 | 78,944 | -0.31(-1.05%) |
Apr 01, 2013 | 30.10 | 30.14 | 29.05 | 29.62 | 277,798 | -0.48(-1.59%) |
Mar 28, 2013 | 29.74 | 30.21 | 29.51 | 30.10 | 148,538 | +0.43(+1.45%) |
Mar 27, 2013 | 29.80 | 30.01 | 29.53 | 29.67 | 118,486 | -0.33(-1.10%) |
Mar 26, 2013 | 29.77 | 30.07 | 29.75 | 30.00 | 60,433 | +0.38(+1.28%) |
Mar 25, 2013 | 29.48 | 29.92 | 29.25 | 29.62 | 75,374 | +0.26(+0.89%) |
Mar 22, 2013 | 29.75 | 29.81 | 28.86 | 29.36 | 423,524 | -0.34(-1.14%) |
Mar 21, 2013 | 30.29 | 30.44 | 29.61 | 29.70 | 129,870 | -0.75(-2.46%) |
Mar 20, 2013 | 30.71 | 30.80 | 30.30 | 30.45 | 83,782 | -0.06(-0.20%) |
Mar 19, 2013 | 30.62 | 30.72 | 30.36 | 30.51 | 465,233 | +0.01(+0.03%) |
Mar 18, 2013 | 30.45 | 30.78 | 30.43 | 30.50 | 133,360 | -0.15(-0.49%) |
Mar 15, 2013 | 30.31 | 30.77 | 30.31 | 30.65 | 217,935 | +0.36(+1.19%) |
Mar 14, 2013 | 29.88 | 30.31 | 29.74 | 30.29 | 216,301 | +0.39(+1.30%) |
Mar 13, 2013 | 29.97 | 29.97 | 29.47 | 29.90 | 156,542 | +0.00(+0.00%) |
Mar 12, 2013 | 30.53 | 30.53 | 29.59 | 29.90 | 212,415 | -0.65(-2.13%) |
Mar 11, 2013 | 31.02 | 31.10 | 30.47 | 30.55 | 108,769 | -0.53(-1.71%) |
Mar 08, 2013 | 31.55 | 31.55 | 30.81 | 31.08 | 182,012 | -0.14(-0.45%) |
Mar 07, 2013 | 30.89 | 31.34 | 30.89 | 31.22 | 213,163 | +0.34(+1.10%) |
Mar 06, 2013 | 30.20 | 31.67 | 30.20 | 30.88 | 283,441 | +0.81(+2.69%) |
Mar 05, 2013 | 30.02 | 30.25 | 29.68 | 30.07 | 140,835 | +0.21(+0.70%) |
Mar 04, 2013 | 29.77 | 30.13 | 29.41 | 29.86 | 141,459 | +0.04(+0.13%) |
Mar 01, 2013 | 29.39 | 29.88 | 29.00 | 29.82 | 246,108 | +0.27(+0.91%) |
Feb 28, 2013 | 29.72 | 29.96 | 29.45 | 29.55 | 270,571 | -0.23(-0.77%) |
Feb 27, 2013 | 29.00 | 29.88 | 28.87 | 29.78 | 592,357 | +0.70(+2.41%) |
Feb 26, 2013 | 31.51 | 31.51 | 27.88 | 29.08 | 784,248 | -2.26(-7.21%) |
Feb 25, 2013 | 31.98 | 32.21 | 31.28 | 31.34 | 132,305 | -0.47(-1.48%) |
Feb 22, 2013 | 32.11 | 32.61 | 31.50 | 31.81 | 182,151 | -0.09(-0.28%) |
Feb 21, 2013 | 32.13 | 32.15 | 31.71 | 31.90 | 144,428 | -0.33(-1.02%) |
Feb 20, 2013 | 32.40 | 32.61 | 32.18 | 32.23 | 231,092 | -0.13(-0.40%) |
Feb 19, 2013 | 32.18 | 32.44 | 32.00 | 32.36 | 83,049 | +0.19(+0.59%) |
Feb 15, 2013 | 32.90 | 32.90 | 31.85 | 32.17 | 310,569 | -0.52(-1.59%) |
Feb 14, 2013 | 31.70 | 33.07 | 30.88 | 32.69 | 250,754 | +1.39(+4.44%) |
Feb 13, 2013 | 30.93 | 31.36 | 30.80 | 31.30 | 232,123 | +0.37(+1.20%) |
Feb 12, 2013 | 30.71 | 31.12 | 30.71 | 30.93 | 108,125 | +0.28(+0.91%) |
Feb 11, 2013 | 30.62 | 30.80 | 30.48 | 30.65 | 78,695 | -0.07(-0.23%) |
Feb 08, 2013 | 30.44 | 31.00 | 30.44 | 30.72 | 54,594 | +0.23(+0.75%) |
Feb 07, 2013 | 30.72 | 30.72 | 30.11 | 30.49 | 191,667 | -0.23(-0.75%) |
Feb 06, 2013 | 30.51 | 30.82 | 30.34 | 30.72 | 68,011 | +0.42(+1.39%) |
Feb 04, 2013 | 30.34 | 30.63 | 30.20 | 30.30 | 116,861 | -0.14(-0.46%) |