Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.86 | 30.27 | 29.74 | 30.11 | 0 | +0.21(+0.70%) |
Apr 29, 2013 | 30.12 | 30.21 | 29.85 | 29.90 | 343,472 | -0.13(-0.45%) |
Apr 26, 2013 | 30.05 | 30.14 | 29.95 | 30.03 | 344,789 | -0.11(-0.36%) |
Apr 25, 2013 | 30.15 | 30.89 | 30.12 | 30.14 | 872,398 | -0.09(-0.31%) |
Apr 24, 2013 | 29.90 | 30.24 | 29.85 | 30.23 | 317,076 | +0.38(+1.27%) |
Apr 23, 2013 | 29.81 | 30.14 | 29.64 | 29.85 | 240,984 | +0.09(+0.31%) |
Apr 22, 2013 | 29.90 | 29.97 | 29.39 | 29.76 | 248,141 | -0.13(-0.45%) |
Apr 19, 2013 | 29.83 | 30.23 | 29.74 | 29.90 | 502,621 | +0.11(+0.37%) |
Apr 18, 2013 | 29.86 | 30.19 | 29.46 | 29.79 | 306,992 | +0.08(+0.25%) |
Apr 17, 2013 | 29.74 | 29.91 | 29.23 | 29.71 | 327,181 | -0.28(-0.92%) |
Apr 16, 2013 | 29.78 | 30.04 | 29.48 | 29.99 | 380,579 | +0.54(+1.83%) |
Apr 15, 2013 | 29.92 | 30.03 | 29.32 | 29.45 | 476,145 | -0.65(-2.15%) |
Apr 12, 2013 | 29.72 | 30.15 | 29.64 | 30.10 | 529,803 | +0.16(+0.53%) |
Apr 11, 2013 | 29.44 | 30.22 | 29.18 | 29.94 | 748,715 | +1.10(+3.81%) |
Apr 10, 2013 | 28.53 | 29.26 | 28.53 | 28.84 | 463,355 | +0.31(+1.09%) |
Apr 09, 2013 | 29.15 | 29.17 | 28.51 | 28.53 | 434,805 | -0.64(-2.19%) |
Apr 08, 2013 | 29.14 | 29.27 | 28.85 | 29.17 | 272,023 | +0.13(+0.46%) |
Apr 05, 2013 | 28.67 | 29.06 | 28.59 | 29.03 | 211,465 | -0.10(-0.35%) |
Apr 04, 2013 | 28.52 | 29.24 | 28.52 | 29.13 | 275,688 | +0.74(+2.60%) |
Apr 03, 2013 | 28.85 | 29.13 | 28.26 | 28.39 | 252,527 | -0.33(-1.14%) |
Apr 02, 2013 | 29.03 | 29.22 | 28.64 | 28.72 | 239,064 | -0.14(-0.49%) |
Apr 01, 2013 | 29.03 | 29.11 | 28.47 | 28.86 | 593,240 | -0.18(-0.64%) |
Mar 28, 2013 | 29.49 | 29.49 | 28.93 | 29.05 | 633,508 | -0.34(-1.17%) |
Mar 27, 2013 | 28.94 | 29.47 | 28.90 | 29.39 | 579,662 | +0.35(+1.21%) |
Mar 26, 2013 | 28.97 | 29.05 | 28.81 | 29.04 | 341,489 | +0.11(+0.38%) |
Mar 25, 2013 | 28.68 | 29.17 | 28.65 | 28.93 | 375,976 | +0.15(+0.53%) |
Mar 22, 2013 | 28.50 | 28.83 | 28.50 | 28.78 | 254,692 | +0.31(+1.09%) |
Mar 21, 2013 | 28.37 | 28.55 | 28.29 | 28.47 | 227,296 | -0.01(-0.03%) |
Mar 20, 2013 | 28.62 | 28.64 | 28.38 | 28.48 | 310,004 | -0.07(-0.24%) |
Mar 19, 2013 | 28.30 | 28.55 | 28.30 | 28.54 | 449,279 | +0.24(+0.86%) |
Mar 18, 2013 | 27.80 | 28.36 | 27.80 | 28.30 | 362,535 | +0.18(+0.66%) |
Mar 15, 2013 | 28.55 | 28.62 | 28.10 | 28.12 | 809,365 | -0.40(-1.41%) |
Mar 14, 2013 | 28.10 | 28.55 | 27.95 | 28.52 | 462,436 | +0.60(+2.14%) |
Mar 13, 2013 | 27.79 | 28.07 | 27.71 | 27.92 | 389,764 | +0.07(+0.24%) |
Mar 12, 2013 | 27.95 | 28.00 | 27.79 | 27.86 | 249,444 | -0.07(-0.24%) |
Mar 11, 2013 | 27.80 | 27.94 | 27.72 | 27.92 | 301,650 | +0.02(+0.06%) |
Mar 08, 2013 | 27.99 | 27.99 | 27.54 | 27.91 | 331,312 | +0.13(+0.45%) |
Mar 07, 2013 | 28.17 | 28.17 | 27.11 | 27.78 | 433,297 | +0.39(+1.44%) |
Mar 06, 2013 | 27.38 | 27.52 | 27.32 | 27.38 | 753,872 | +0.12(+0.43%) |
Mar 05, 2013 | 26.86 | 27.31 | 26.86 | 27.27 | 505,421 | +0.57(+2.14%) |
Mar 04, 2013 | 26.85 | 26.92 | 26.52 | 26.70 | 484,571 | -0.22(-0.81%) |
Mar 01, 2013 | 26.39 | 26.95 | 26.18 | 26.91 | 282,092 | +0.33(+1.23%) |
Feb 28, 2013 | 26.78 | 27.00 | 26.32 | 26.59 | 549,651 | -0.08(-0.31%) |
Feb 27, 2013 | 26.32 | 26.91 | 26.32 | 26.67 | 443,651 | +0.40(+1.53%) |
Feb 26, 2013 | 26.44 | 26.56 | 26.15 | 26.27 | 786,159 | -0.02(-0.06%) |
Feb 25, 2013 | 26.97 | 27.00 | 26.27 | 26.28 | 769,824 | -0.48(-1.79%) |
Feb 22, 2013 | 26.61 | 26.86 | 26.42 | 26.76 | 1,182,611 | +0.31(+1.17%) |
Feb 21, 2013 | 26.03 | 27.46 | 25.32 | 26.45 | 2,901,199 | +1.28(+5.10%) |
Feb 20, 2013 | 25.65 | 25.81 | 24.98 | 25.17 | 845,748 | -0.41(-1.61%) |
Feb 19, 2013 | 25.23 | 25.72 | 25.23 | 25.58 | 665,348 | +0.59(+2.35%) |
Feb 15, 2013 | 25.15 | 25.37 | 24.90 | 24.99 | 1,044,115 | +0.01(+0.03%) |
Feb 14, 2013 | 25.12 | 25.13 | 24.97 | 24.98 | 441,485 | -0.17(-0.67%) |
Feb 13, 2013 | 25.25 | 25.38 | 24.76 | 25.15 | 468,193 | -0.23(-0.89%) |
Feb 12, 2013 | 25.14 | 25.44 | 24.96 | 25.38 | 336,705 | +0.24(+0.97%) |
Feb 11, 2013 | 25.09 | 25.15 | 24.92 | 25.13 | 259,041 | +0.08(+0.34%) |
Feb 08, 2013 | 24.89 | 25.13 | 24.72 | 25.05 | 265,317 | +0.13(+0.54%) |
Feb 07, 2013 | 25.02 | 25.02 | 24.69 | 24.92 | 218,481 | -0.05(-0.20%) |
Feb 06, 2013 | 24.65 | 25.02 | 24.65 | 24.97 | 158,219 | +0.30(+1.23%) |
Feb 04, 2013 | 24.66 | 24.90 | 24.59 | 24.66 | 314,469 | -0.07(-0.27%) |