Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.75 | 31.08 | 30.10 | 30.36 | 0 | -0.54(-1.75%) |
Apr 29, 2013 | 30.76 | 31.58 | 30.66 | 30.90 | 543,621 | +0.29(+0.95%) |
Apr 26, 2013 | 31.45 | 31.53 | 30.56 | 30.61 | 587,116 | -0.92(-2.91%) |
Apr 25, 2013 | 31.25 | 31.89 | 31.13 | 31.53 | 0 | +0.41(+1.30%) |
Apr 24, 2013 | 30.29 | 31.29 | 30.14 | 31.12 | 673,125 | +0.71(+2.35%) |
Apr 23, 2013 | 29.42 | 30.55 | 29.42 | 30.41 | 519,933 | +1.14(+3.89%) |
Apr 22, 2013 | 29.20 | 29.35 | 28.03 | 29.27 | 681,889 | +0.16(+0.56%) |
Apr 19, 2013 | 28.67 | 29.16 | 28.03 | 29.11 | 509,172 | +0.55(+1.93%) |
Apr 18, 2013 | 29.16 | 29.34 | 28.15 | 28.56 | 756,852 | -0.60(-2.05%) |
Apr 17, 2013 | 29.33 | 29.82 | 28.71 | 29.15 | 598,916 | -0.60(-2.01%) |
Apr 16, 2013 | 29.77 | 30.33 | 29.36 | 29.75 | 693,262 | +0.32(+1.08%) |
Apr 15, 2013 | 30.83 | 31.15 | 29.15 | 29.43 | 939,354 | -1.66(-5.34%) |
Apr 12, 2013 | 30.95 | 31.42 | 30.66 | 31.10 | 1,270,607 | +0.96(+3.17%) |
Apr 11, 2013 | 29.73 | 30.41 | 29.42 | 30.14 | 732,387 | +0.14(+0.48%) |
Apr 10, 2013 | 29.36 | 30.10 | 29.27 | 30.00 | 958,512 | +0.70(+2.37%) |
Apr 09, 2013 | 29.01 | 29.86 | 28.76 | 29.30 | 884,578 | +0.30(+1.03%) |
Apr 08, 2013 | 29.09 | 29.25 | 28.13 | 29.00 | 764,084 | +0.03(+0.10%) |
Apr 05, 2013 | 26.98 | 29.02 | 26.32 | 28.97 | 1,724,088 | +1.23(+4.43%) |
Apr 04, 2013 | 27.34 | 28.46 | 27.34 | 27.74 | 1,053,564 | +1.24(+4.69%) |
Apr 03, 2013 | 27.36 | 27.43 | 26.03 | 26.50 | 884,818 | -0.83(-3.04%) |
Apr 02, 2013 | 27.98 | 28.04 | 27.15 | 27.33 | 796,688 | -0.29(-1.05%) |
Apr 01, 2013 | 28.48 | 28.80 | 27.30 | 27.62 | 871,166 | -0.80(-2.82%) |
Mar 28, 2013 | 28.03 | 28.45 | 27.45 | 28.42 | 1,360,682 | +0.30(+1.06%) |
Mar 27, 2013 | 28.33 | 28.57 | 27.45 | 28.12 | 1,079,530 | -0.55(-1.92%) |
Mar 26, 2013 | 29.20 | 29.37 | 28.22 | 28.67 | 1,123,558 | -0.31(-1.07%) |
Mar 25, 2013 | 29.66 | 30.05 | 28.73 | 28.98 | 877,173 | -0.58(-1.96%) |
Mar 22, 2013 | 30.62 | 30.65 | 29.45 | 29.56 | 914,892 | -0.85(-2.79%) |
Mar 21, 2013 | 31.02 | 31.60 | 30.04 | 30.41 | 627,439 | -1.04(-3.32%) |
Mar 20, 2013 | 30.91 | 31.56 | 30.79 | 31.45 | 585,659 | +0.86(+2.81%) |
Mar 19, 2013 | 31.34 | 31.86 | 30.42 | 30.59 | 627,041 | -0.68(-2.16%) |
Mar 18, 2013 | 31.26 | 31.82 | 30.71 | 31.27 | 603,464 | -0.57(-1.79%) |
Mar 15, 2013 | 32.73 | 33.46 | 31.75 | 31.84 | 1,689,074 | +0.69(+2.20%) |
Mar 14, 2013 | 31.58 | 32.27 | 30.37 | 31.15 | 946,286 | -0.21(-0.68%) |
Mar 13, 2013 | 31.53 | 32.00 | 30.98 | 31.37 | 555,825 | -0.19(-0.61%) |
Mar 12, 2013 | 32.39 | 32.39 | 30.34 | 31.56 | 1,044,236 | -0.98(-3.00%) |
Mar 11, 2013 | 32.14 | 33.42 | 31.87 | 32.53 | 708,082 | +0.26(+0.81%) |
Mar 08, 2013 | 31.87 | 32.47 | 31.42 | 32.27 | 760,104 | +0.83(+2.64%) |
Mar 07, 2013 | 32.89 | 33.71 | 30.81 | 31.44 | 1,809,561 | -1.92(-5.76%) |
Mar 06, 2013 | 31.79 | 33.59 | 31.39 | 33.37 | 1,297,721 | +1.86(+5.92%) |
Mar 05, 2013 | 30.86 | 32.25 | 30.57 | 31.50 | 1,112,033 | +0.68(+2.19%) |
Mar 04, 2013 | 30.86 | 31.79 | 30.53 | 30.83 | 1,163,254 | -0.08(-0.25%) |
Mar 01, 2013 | 29.95 | 31.11 | 28.87 | 30.90 | 1,240,471 | +0.60(+1.98%) |
Feb 28, 2013 | 29.76 | 31.64 | 29.02 | 30.30 | 3,131,439 | +3.36(+12.47%) |
Feb 27, 2013 | 27.41 | 28.42 | 26.56 | 26.94 | 1,579,156 | -0.48(-1.76%) |
Feb 26, 2013 | 27.77 | 27.98 | 26.81 | 27.43 | 1,120,260 | -0.15(-0.56%) |
Feb 25, 2013 | 30.31 | 30.84 | 26.44 | 27.58 | 3,820,413 | -4.07(-12.85%) |
Feb 22, 2013 | 30.81 | 31.86 | 30.47 | 31.65 | 569,917 | +1.18(+3.87%) |
Feb 21, 2013 | 30.17 | 31.43 | 29.97 | 30.47 | 716,431 | -0.28(-0.91%) |
Feb 20, 2013 | 31.86 | 31.88 | 30.32 | 30.75 | 799,286 | -1.10(-3.46%) |
Feb 19, 2013 | 31.83 | 32.13 | 31.57 | 31.85 | 670,922 | +0.25(+0.79%) |
Feb 15, 2013 | 32.10 | 32.30 | 31.40 | 31.60 | 961,601 | -0.33(-1.03%) |
Feb 14, 2013 | 31.76 | 32.24 | 31.76 | 31.93 | 716,159 | -0.09(-0.27%) |
Feb 13, 2013 | 32.12 | 32.35 | 31.40 | 32.01 | 681,993 | +0.03(+0.09%) |
Feb 12, 2013 | 31.65 | 32.13 | 29.71 | 31.98 | 1,481,441 | +0.17(+0.55%) |
Feb 11, 2013 | 32.09 | 33.28 | 31.64 | 31.81 | 1,115,194 | -0.14(-0.42%) |
Feb 08, 2013 | 31.29 | 32.07 | 31.05 | 31.95 | 801,895 | +0.80(+2.57%) |
Feb 07, 2013 | 32.35 | 32.41 | 29.79 | 31.14 | 1,494,166 | -1.10(-3.41%) |
Feb 06, 2013 | 29.26 | 33.29 | 29.17 | 32.25 | 3,404,336 | +3.37(+11.67%) |
Feb 04, 2013 | 29.45 | 29.63 | 27.66 | 28.87 | 1,314,385 | -0.74(-2.51%) |