Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.11 | 30.44 | 29.97 | 30.15 | 2,154 | -0.14(-0.46%) |
Apr 29, 2013 | 30.07 | 30.29 | 29.96 | 30.29 | 1,305 | +0.27(+0.90%) |
Apr 26, 2013 | 29.72 | 30.02 | 29.70 | 30.02 | 553 | +0.26(+0.87%) |
Apr 25, 2013 | 29.49 | 29.78 | 29.36 | 29.76 | 2,652 | -0.08(-0.27%) |
Apr 24, 2013 | 29.85 | 29.85 | 29.70 | 29.84 | 5,512 | -0.65(-2.13%) |
Apr 23, 2013 | 30.20 | 30.50 | 30.20 | 30.49 | 2,977 | +2.03(+7.13%) |
Apr 22, 2013 | 28.25 | 28.54 | 28.25 | 28.46 | 1,635 | +0.40(+1.43%) |
Apr 19, 2013 | 28.22 | 28.45 | 28.02 | 28.06 | 3,159 | +0.31(+1.12%) |
Apr 18, 2013 | 27.79 | 27.79 | 27.63 | 27.75 | 4,437 | -0.07(-0.25%) |
Apr 17, 2013 | 27.97 | 27.99 | 27.68 | 27.82 | 34,978 | -0.28(-1.00%) |
Apr 16, 2013 | 28.20 | 28.20 | 28.00 | 28.10 | 9,121 | -0.13(-0.46%) |
Apr 15, 2013 | 28.37 | 28.60 | 28.23 | 28.23 | 3,403 | +0.01(+0.04%) |
Apr 12, 2013 | 28.25 | 28.25 | 28.22 | 28.22 | 2,227 | -0.03(-0.11%) |
Apr 11, 2013 | 28.25 | 28.77 | 28.16 | 28.25 | 7,192 | -0.36(-1.26%) |
Apr 10, 2013 | 28.30 | 28.98 | 28.30 | 28.61 | 3,057 | +0.14(+0.49%) |
Apr 09, 2013 | 28.28 | 28.64 | 28.26 | 28.47 | 3,002 | -0.37(-1.28%) |
Apr 08, 2013 | 28.76 | 28.84 | 28.45 | 28.84 | 4,386 | +0.15(+0.52%) |
Apr 05, 2013 | 28.28 | 28.69 | 28.24 | 28.69 | 11,650 | -0.14(-0.49%) |
Apr 04, 2013 | 28.90 | 28.90 | 28.80 | 28.83 | 1,846 | -0.21(-0.72%) |
Apr 03, 2013 | 29.15 | 29.15 | 29.04 | 29.04 | 1,605 | -0.07(-0.24%) |
Apr 02, 2013 | 29.05 | 29.54 | 29.05 | 29.11 | 2,296 | +0.22(+0.76%) |
Apr 01, 2013 | 29.06 | 29.33 | 28.76 | 28.89 | 3,823 | -0.02(-0.07%) |
Mar 28, 2013 | 28.85 | 28.91 | 28.72 | 28.91 | 3,600 | +0.70(+2.48%) |
Mar 27, 2013 | 28.00 | 28.54 | 28.00 | 28.21 | 1,214 | -0.29(-1.02%) |
Mar 26, 2013 | 28.25 | 28.50 | 28.15 | 28.50 | 1,029 | +0.01(+0.04%) |
Mar 25, 2013 | 28.58 | 28.58 | 28.33 | 28.49 | 13,647 | +0.15(+0.53%) |
Mar 22, 2013 | 28.55 | 28.55 | 28.34 | 28.34 | 1,055 | -0.05(-0.18%) |
Mar 21, 2013 | 28.11 | 28.39 | 28.10 | 28.39 | 891 | -0.05(-0.18%) |
Mar 20, 2013 | 28.55 | 28.57 | 28.20 | 28.44 | 4,299 | -0.11(-0.39%) |
Mar 19, 2013 | 28.36 | 28.59 | 28.36 | 28.55 | 1,270 | +0.04(+0.14%) |
Mar 18, 2013 | 28.51 | 28.60 | 28.36 | 28.51 | 1,863 | -0.10(-0.35%) |
Mar 15, 2013 | 28.50 | 28.67 | 28.39 | 28.61 | 3,255 | -0.27(-0.93%) |
Mar 14, 2013 | 28.35 | 28.89 | 28.34 | 28.88 | 9,775 | +0.50(+1.76%) |
Mar 13, 2013 | 27.91 | 28.38 | 27.91 | 28.38 | 2,414 | +0.31(+1.10%) |
Mar 12, 2013 | 27.68 | 28.11 | 27.67 | 28.07 | 1,603 | +0.12(+0.43%) |
Mar 11, 2013 | 27.71 | 27.95 | 27.71 | 27.95 | 6,660 | +0.04(+0.14%) |
Mar 08, 2013 | 27.81 | 28.19 | 27.79 | 27.91 | 3,192 | -0.33(-1.17%) |
Mar 07, 2013 | 27.91 | 28.25 | 27.85 | 28.24 | 4,048 | +0.51(+1.84%) |
Mar 06, 2013 | 27.82 | 27.99 | 27.60 | 27.73 | 2,778 | -0.47(-1.67%) |
Mar 05, 2013 | 28.11 | 28.38 | 28.06 | 28.20 | 3,239 | +0.14(+0.50%) |
Mar 04, 2013 | 27.85 | 28.07 | 27.80 | 28.06 | 1,989 | -0.06(-0.21%) |
Mar 01, 2013 | 28.38 | 28.38 | 28.12 | 28.12 | 629 | -0.01(-0.04%) |
Feb 28, 2013 | 27.99 | 28.33 | 27.95 | 28.13 | 16,094 | +0.14(+0.50%) |
Feb 27, 2013 | 27.60 | 28.05 | 27.60 | 27.99 | 2,133 | +0.48(+1.74%) |
Feb 26, 2013 | 27.50 | 28.04 | 27.48 | 27.51 | 2,885 | +0.24(+0.88%) |
Feb 25, 2013 | 27.31 | 27.68 | 27.27 | 27.27 | 3,370 | -0.69(-2.47%) |
Feb 22, 2013 | 28.10 | 28.10 | 27.77 | 27.96 | 7,734 | -0.12(-0.43%) |
Feb 21, 2013 | 27.97 | 28.36 | 27.83 | 28.08 | 5,050 | -0.29(-1.02%) |
Feb 20, 2013 | 28.26 | 28.41 | 28.26 | 28.37 | 1,712 | -0.23(-0.80%) |
Feb 19, 2013 | 28.60 | 28.60 | 28.40 | 28.60 | 13,069 | +0.38(+1.35%) |
Feb 15, 2013 | 28.15 | 28.24 | 28.04 | 28.22 | 3,817 | +0.24(+0.86%) |
Feb 14, 2013 | 27.95 | 27.99 | 27.80 | 27.98 | 3,075 | +0.07(+0.25%) |
Feb 13, 2013 | 28.00 | 28.12 | 27.89 | 27.91 | 3,544 | -0.14(-0.50%) |
Feb 12, 2013 | 27.79 | 28.05 | 27.79 | 28.05 | 1,871 | +0.62(+2.26%) |
Feb 11, 2013 | 27.50 | 27.50 | 27.35 | 27.43 | 3,936 | -0.36(-1.30%) |
Feb 08, 2013 | 27.60 | 27.79 | 27.57 | 27.79 | 2,244 | +0.22(+0.80%) |
Feb 07, 2013 | 27.73 | 27.73 | 27.31 | 27.57 | 17,626 | -0.31(-1.11%) |
Feb 06, 2013 | 27.83 | 27.88 | 27.67 | 27.88 | 2,864 | +0.35(+1.27%) |
Feb 04, 2013 | 27.52 | 27.63 | 27.46 | 27.53 | 5,386 | -0.23(-0.83%) |