Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.04 | 31.28 | 30.85 | 31.12 | 80,271 | +0.18(+0.57%) |
Apr 29, 2013 | 30.32 | 31.01 | 30.11 | 30.94 | 63,015 | +0.66(+2.18%) |
Apr 26, 2013 | 30.16 | 30.45 | 29.88 | 30.28 | 73,062 | +0.12(+0.39%) |
Apr 25, 2013 | 30.39 | 30.63 | 30.07 | 30.16 | 41,314 | -0.24(-0.78%) |
Apr 24, 2013 | 30.06 | 30.63 | 29.87 | 30.40 | 95,668 | +0.24(+0.78%) |
Apr 23, 2013 | 29.46 | 30.19 | 29.46 | 30.16 | 49,301 | +0.85(+2.89%) |
Apr 22, 2013 | 29.46 | 29.54 | 28.87 | 29.32 | 44,470 | -0.32(-1.06%) |
Apr 19, 2013 | 29.25 | 29.73 | 29.06 | 29.63 | 97,480 | +0.48(+1.65%) |
Apr 18, 2013 | 29.33 | 29.37 | 28.85 | 29.15 | 94,003 | -0.16(-0.54%) |
Apr 17, 2013 | 29.36 | 29.45 | 28.96 | 29.31 | 116,394 | -0.25(-0.83%) |
Apr 16, 2013 | 29.29 | 29.65 | 28.89 | 29.55 | 83,258 | +0.51(+1.76%) |
Apr 15, 2013 | 29.11 | 29.32 | 28.84 | 29.04 | 147,207 | -0.16(-0.54%) |
Apr 12, 2013 | 29.17 | 29.25 | 28.88 | 29.20 | 65,454 | -0.14(-0.47%) |
Apr 11, 2013 | 29.49 | 29.62 | 29.20 | 29.34 | 50,065 | -0.28(-0.93%) |
Apr 10, 2013 | 29.11 | 29.62 | 28.93 | 29.61 | 45,587 | +0.54(+1.86%) |
Apr 09, 2013 | 29.05 | 29.27 | 28.91 | 29.07 | 63,131 | +0.15(+0.51%) |
Apr 08, 2013 | 28.95 | 28.99 | 28.71 | 28.92 | 53,885 | +0.08(+0.27%) |
Apr 05, 2013 | 28.74 | 29.00 | 28.59 | 28.84 | 105,480 | -0.36(-1.25%) |
Apr 04, 2013 | 29.24 | 29.36 | 28.77 | 29.21 | 59,289 | -0.08(-0.27%) |
Apr 03, 2013 | 29.49 | 29.85 | 29.07 | 29.29 | 416,670 | -0.24(-0.80%) |
Apr 02, 2013 | 29.25 | 29.60 | 29.03 | 29.52 | 129,449 | +0.38(+1.32%) |
Apr 01, 2013 | 29.45 | 29.48 | 28.49 | 29.14 | 111,365 | -0.45(-1.53%) |
Mar 28, 2013 | 30.12 | 30.12 | 29.25 | 29.59 | 116,863 | -0.45(-1.51%) |
Mar 27, 2013 | 28.65 | 30.07 | 28.60 | 30.05 | 131,095 | +1.24(+4.31%) |
Mar 26, 2013 | 28.66 | 28.82 | 28.27 | 28.81 | 80,714 | +0.23(+0.79%) |
Mar 25, 2013 | 28.69 | 29.04 | 28.21 | 28.58 | 132,144 | -0.17(-0.58%) |
Mar 22, 2013 | 28.47 | 28.76 | 28.47 | 28.75 | 117,170 | +0.30(+1.04%) |
Mar 21, 2013 | 28.60 | 28.79 | 28.32 | 28.45 | 89,048 | -0.39(-1.37%) |
Mar 20, 2013 | 29.00 | 29.09 | 28.65 | 28.84 | 107,781 | +0.10(+0.34%) |
Mar 19, 2013 | 29.05 | 29.12 | 28.48 | 28.75 | 62,077 | -0.19(-0.65%) |
Mar 18, 2013 | 28.86 | 29.20 | 28.63 | 28.93 | 133,140 | -0.35(-1.21%) |
Mar 15, 2013 | 29.46 | 29.46 | 29.20 | 29.29 | 138,814 | -0.13(-0.43%) |
Mar 14, 2013 | 29.25 | 29.52 | 29.25 | 29.42 | 69,455 | +0.13(+0.44%) |
Mar 13, 2013 | 29.76 | 29.76 | 29.06 | 29.29 | 174,545 | -0.55(-1.85%) |
Mar 12, 2013 | 29.89 | 30.05 | 29.78 | 29.84 | 75,372 | -0.18(-0.59%) |
Mar 11, 2013 | 30.05 | 30.17 | 29.78 | 30.02 | 93,873 | -0.21(-0.68%) |
Mar 08, 2013 | 31.38 | 31.38 | 29.49 | 30.22 | 278,795 | -0.86(-2.76%) |
Mar 07, 2013 | 31.59 | 32.26 | 30.90 | 31.08 | 80,346 | -0.39(-1.25%) |
Mar 06, 2013 | 31.88 | 32.06 | 31.38 | 31.47 | 91,042 | -0.32(-1.02%) |
Mar 05, 2013 | 31.32 | 32.07 | 31.32 | 31.80 | 67,984 | +0.71(+2.28%) |
Mar 04, 2013 | 31.04 | 31.30 | 30.70 | 31.09 | 42,372 | -0.12(-0.38%) |
Mar 01, 2013 | 30.42 | 31.28 | 30.19 | 31.21 | 112,279 | +0.56(+1.83%) |
Feb 28, 2013 | 30.80 | 30.91 | 30.55 | 30.65 | 91,961 | -0.04(-0.13%) |
Feb 27, 2013 | 30.70 | 31.07 | 30.24 | 30.69 | 163,604 | -0.01(-0.03%) |
Feb 26, 2013 | 30.75 | 31.05 | 30.55 | 30.70 | 201,438 | +0.06(+0.19%) |
Feb 25, 2013 | 31.20 | 31.50 | 30.55 | 30.64 | 81,282 | -0.49(-1.58%) |
Feb 22, 2013 | 31.09 | 31.22 | 30.78 | 31.13 | 79,132 | +0.27(+0.86%) |
Feb 21, 2013 | 31.14 | 31.31 | 30.81 | 30.86 | 65,793 | -0.26(-0.82%) |
Feb 20, 2013 | 31.70 | 31.90 | 31.02 | 31.12 | 56,266 | -0.59(-1.86%) |
Feb 19, 2013 | 31.50 | 31.93 | 31.21 | 31.71 | 59,682 | +0.28(+0.88%) |
Feb 15, 2013 | 31.96 | 31.99 | 31.36 | 31.43 | 89,268 | -0.36(-1.15%) |
Feb 14, 2013 | 31.81 | 32.12 | 31.62 | 31.80 | 56,077 | -0.05(-0.15%) |
Feb 13, 2013 | 31.82 | 32.00 | 31.50 | 31.85 | 55,916 | +0.09(+0.28%) |
Feb 12, 2013 | 31.45 | 31.93 | 31.45 | 31.76 | 50,058 | +0.30(+0.94%) |
Feb 11, 2013 | 30.93 | 31.50 | 30.89 | 31.46 | 59,353 | +0.57(+1.85%) |
Feb 08, 2013 | 30.93 | 31.33 | 30.75 | 30.89 | 87,411 | +0.03(+0.10%) |
Feb 07, 2013 | 31.52 | 31.61 | 30.76 | 30.86 | 99,677 | -0.67(-2.12%) |
Feb 06, 2013 | 32.12 | 32.39 | 31.52 | 31.53 | 608,704 | +0.79(+2.56%) |
Feb 04, 2013 | 31.21 | 31.43 | 30.58 | 30.74 | 71,507 | -0.63(-2.01%) |