Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.83 | 29.97 | 29.76 | 29.94 | 1,291,617 | -0.05(-0.16%) |
Apr 29, 2013 | 29.79 | 30.07 | 29.77 | 29.99 | 1,696,463 | +0.49(+1.66%) |
Apr 26, 2013 | 29.51 | 29.63 | 29.35 | 29.50 | 1,072,560 | +0.15(+0.49%) |
Apr 25, 2013 | 29.60 | 29.65 | 29.33 | 29.35 | 1,280,620 | -0.51(-1.71%) |
Apr 24, 2013 | 30.06 | 30.07 | 29.85 | 29.87 | 1,305,962 | +0.02(+0.07%) |
Apr 23, 2013 | 29.62 | 29.89 | 29.60 | 29.85 | 1,180,574 | +0.59(+2.01%) |
Apr 22, 2013 | 29.21 | 29.33 | 29.06 | 29.26 | 1,066,573 | -0.10(-0.33%) |
Apr 19, 2013 | 29.20 | 29.35 | 29.15 | 29.35 | 1,151,695 | +0.19(+0.64%) |
Apr 18, 2013 | 29.20 | 29.29 | 29.02 | 29.17 | 1,216,427 | +0.07(+0.24%) |
Apr 17, 2013 | 29.42 | 29.42 | 29.01 | 29.10 | 1,979,095 | -0.46(-1.57%) |
Apr 16, 2013 | 29.55 | 29.58 | 29.35 | 29.56 | 823,251 | +0.16(+0.54%) |
Apr 15, 2013 | 29.60 | 29.69 | 29.40 | 29.40 | 1,308,724 | -0.32(-1.07%) |
Apr 12, 2013 | 29.61 | 29.72 | 29.58 | 29.72 | 700,708 | +0.02(+0.07%) |
Apr 11, 2013 | 29.60 | 29.73 | 29.55 | 29.70 | 938,998 | +0.30(+1.01%) |
Apr 10, 2013 | 29.13 | 29.45 | 29.10 | 29.40 | 1,441,389 | +0.48(+1.67%) |
Apr 09, 2013 | 28.88 | 28.99 | 28.75 | 28.92 | 1,494,074 | -0.10(-0.36%) |
Apr 08, 2013 | 29.13 | 29.13 | 28.92 | 29.02 | 918,563 | +0.05(+0.17%) |
Apr 05, 2013 | 28.63 | 29.00 | 28.61 | 28.97 | 1,183,564 | -0.10(-0.36%) |
Apr 04, 2013 | 29.02 | 29.21 | 28.95 | 29.08 | 1,634,346 | -0.33(-1.13%) |
Apr 03, 2013 | 29.62 | 29.67 | 29.40 | 29.41 | 941,954 | -0.04(-0.14%) |
Apr 02, 2013 | 29.27 | 29.60 | 29.24 | 29.45 | 1,280,585 | +0.28(+0.97%) |
Apr 01, 2013 | 29.20 | 29.20 | 29.08 | 29.17 | 641,660 | -0.03(-0.09%) |
Mar 28, 2013 | 29.20 | 29.39 | 29.06 | 29.20 | 1,316,897 | +0.48(+1.66%) |
Mar 27, 2013 | 28.52 | 28.75 | 28.47 | 28.72 | 1,535,412 | -0.17(-0.57%) |
Mar 26, 2013 | 28.93 | 28.98 | 28.79 | 28.88 | 2,118,704 | -0.06(-0.21%) |
Mar 25, 2013 | 29.03 | 29.14 | 28.86 | 28.95 | 1,066,856 | -0.10(-0.36%) |
Mar 22, 2013 | 28.89 | 29.20 | 28.86 | 29.05 | 1,045,666 | +0.43(+1.50%) |
Mar 21, 2013 | 28.61 | 28.72 | 28.52 | 28.62 | 1,200,704 | -0.22(-0.77%) |
Mar 20, 2013 | 28.92 | 28.98 | 28.77 | 28.84 | 1,562,274 | +0.14(+0.48%) |
Mar 19, 2013 | 28.68 | 28.84 | 28.57 | 28.70 | 1,402,209 | +0.20(+0.70%) |
Mar 18, 2013 | 28.33 | 28.60 | 28.30 | 28.50 | 1,270,668 | +0.03(+0.10%) |
Mar 15, 2013 | 28.63 | 28.66 | 28.46 | 28.48 | 1,024,234 | -0.10(-0.36%) |
Mar 14, 2013 | 28.20 | 28.58 | 28.19 | 28.58 | 1,403,527 | +0.28(+1.00%) |
Mar 13, 2013 | 28.21 | 28.30 | 28.17 | 28.30 | 794,879 | +0.03(+0.10%) |
Mar 12, 2013 | 28.27 | 28.32 | 28.22 | 28.27 | 981,920 | -0.03(-0.12%) |
Mar 11, 2013 | 28.17 | 28.32 | 28.16 | 28.30 | 964,766 | +0.04(+0.15%) |
Mar 08, 2013 | 28.25 | 28.30 | 28.14 | 28.26 | 828,704 | +0.08(+0.29%) |
Mar 07, 2013 | 28.32 | 28.36 | 28.14 | 28.18 | 876,506 | +0.27(+0.97%) |
Mar 06, 2013 | 28.01 | 28.05 | 27.86 | 27.91 | 1,014,552 | -0.13(-0.47%) |
Mar 05, 2013 | 28.11 | 28.19 | 28.01 | 28.04 | 1,053,934 | +0.17(+0.62%) |
Mar 04, 2013 | 27.63 | 27.90 | 27.62 | 27.87 | 990,746 | +0.19(+0.67%) |
Mar 01, 2013 | 27.47 | 27.68 | 27.36 | 27.68 | 1,505,639 | +0.14(+0.50%) |
Feb 28, 2013 | 27.42 | 27.67 | 27.38 | 27.54 | 1,966,299 | +0.07(+0.25%) |
Feb 27, 2013 | 27.03 | 27.51 | 27.01 | 27.47 | 1,319,153 | +0.47(+1.74%) |
Feb 26, 2013 | 27.13 | 27.28 | 26.92 | 27.00 | 4,574,100 | -0.14(-0.51%) |
Feb 25, 2013 | 27.55 | 27.72 | 27.14 | 27.14 | 2,876,822 | -0.66(-2.39%) |
Feb 22, 2013 | 27.72 | 27.83 | 27.61 | 27.81 | 812,770 | +0.22(+0.80%) |
Feb 21, 2013 | 27.56 | 27.64 | 27.50 | 27.59 | 1,259,639 | -0.34(-1.21%) |
Feb 20, 2013 | 28.08 | 28.12 | 27.90 | 27.92 | 1,242,387 | +0.01(+0.02%) |
Feb 19, 2013 | 27.74 | 27.93 | 27.72 | 27.92 | 1,174,684 | +0.41(+1.51%) |
Feb 15, 2013 | 27.63 | 27.65 | 27.44 | 27.50 | 1,367,592 | -0.24(-0.87%) |
Feb 14, 2013 | 27.73 | 27.76 | 27.68 | 27.74 | 1,084,017 | +0.39(+1.44%) |
Feb 13, 2013 | 27.47 | 27.51 | 27.32 | 27.35 | 991,685 | -0.13(-0.48%) |
Feb 12, 2013 | 27.36 | 27.53 | 27.35 | 27.48 | 910,950 | +0.17(+0.61%) |
Feb 11, 2013 | 27.43 | 27.43 | 27.25 | 27.32 | 1,014,825 | -0.09(-0.33%) |
Feb 08, 2013 | 27.40 | 27.54 | 27.38 | 27.41 | 1,180,401 | +0.06(+0.20%) |
Feb 07, 2013 | 27.41 | 27.55 | 27.25 | 27.35 | 1,613,376 | -0.23(-0.85%) |
Feb 06, 2013 | 27.51 | 27.59 | 27.49 | 27.59 | 960,386 | +0.03(+0.11%) |
Feb 04, 2013 | 27.74 | 27.84 | 27.55 | 27.55 | 1,705,436 | -0.52(-1.86%) |