Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 28.14 | 28.51 | 27.74 | 28.44 | 762,070 | +0.37(+1.32%) |
Apr 29, 2013 | 27.83 | 28.26 | 27.66 | 28.07 | 383,093 | +0.36(+1.31%) |
Apr 26, 2013 | 27.85 | 27.93 | 27.62 | 27.71 | 409,490 | -0.22(-0.77%) |
Apr 25, 2013 | 28.00 | 28.38 | 27.49 | 27.93 | 926,220 | -0.56(-1.96%) |
Apr 24, 2013 | 28.11 | 28.58 | 28.04 | 28.48 | 564,470 | +0.41(+1.46%) |
Apr 23, 2013 | 28.18 | 28.32 | 27.77 | 28.07 | 894,661 | +0.10(+0.35%) |
Apr 22, 2013 | 27.77 | 28.24 | 27.11 | 27.97 | 860,965 | +0.36(+1.31%) |
Apr 19, 2013 | 27.71 | 27.71 | 27.18 | 27.61 | 1,105,754 | +0.00(+0.00%) |
Apr 18, 2013 | 28.14 | 28.24 | 27.51 | 27.61 | 952,804 | -0.48(-1.71%) |
Apr 17, 2013 | 28.42 | 28.42 | 27.73 | 28.09 | 987,098 | -0.48(-1.68%) |
Apr 16, 2013 | 28.03 | 28.64 | 28.02 | 28.57 | 1,265,177 | +0.72(+2.60%) |
Apr 15, 2013 | 29.70 | 29.81 | 27.77 | 27.85 | 1,305,106 | -2.18(-7.27%) |
Apr 12, 2013 | 30.25 | 30.25 | 29.83 | 30.03 | 754,695 | -0.28(-0.94%) |
Apr 11, 2013 | 30.15 | 30.39 | 29.93 | 30.31 | 600,255 | +0.16(+0.52%) |
Apr 10, 2013 | 29.60 | 30.16 | 29.25 | 30.16 | 1,229,553 | +0.70(+2.39%) |
Apr 09, 2013 | 29.79 | 29.93 | 29.34 | 29.45 | 998,763 | -0.23(-0.79%) |
Apr 08, 2013 | 28.86 | 29.73 | 28.84 | 29.69 | 735,315 | +0.56(+1.91%) |
Apr 05, 2013 | 29.08 | 29.22 | 28.67 | 29.13 | 849,447 | -0.37(-1.26%) |
Apr 04, 2013 | 29.49 | 29.62 | 29.19 | 29.50 | 510,546 | +0.01(+0.03%) |
Apr 03, 2013 | 30.80 | 30.87 | 29.21 | 29.49 | 1,169,471 | -1.32(-4.29%) |
Apr 02, 2013 | 31.46 | 31.65 | 30.63 | 30.81 | 710,826 | -0.48(-1.53%) |
Apr 01, 2013 | 32.01 | 32.14 | 31.13 | 31.29 | 738,826 | -0.80(-2.50%) |
Mar 28, 2013 | 32.12 | 32.28 | 31.83 | 32.09 | 468,113 | +0.05(+0.15%) |
Mar 27, 2013 | 31.97 | 32.14 | 31.42 | 32.05 | 398,871 | -0.10(-0.30%) |
Mar 26, 2013 | 32.04 | 32.29 | 31.85 | 32.14 | 412,250 | +0.29(+0.92%) |
Mar 25, 2013 | 32.29 | 32.38 | 31.61 | 31.85 | 990,625 | -0.39(-1.21%) |
Mar 22, 2013 | 31.93 | 32.38 | 31.92 | 32.24 | 604,167 | +0.41(+1.29%) |
Mar 21, 2013 | 31.83 | 32.24 | 31.76 | 31.83 | 660,868 | -0.23(-0.73%) |
Mar 20, 2013 | 32.01 | 32.19 | 31.63 | 32.06 | 760,300 | +0.19(+0.58%) |
Mar 19, 2013 | 31.69 | 32.19 | 31.59 | 31.88 | 644,071 | +0.26(+0.84%) |
Mar 18, 2013 | 31.25 | 31.84 | 30.90 | 31.61 | 620,482 | -0.15(-0.46%) |
Mar 15, 2013 | 31.62 | 31.91 | 31.47 | 31.76 | 1,461,680 | -0.03(-0.09%) |
Mar 14, 2013 | 31.23 | 31.94 | 31.19 | 31.79 | 1,172,875 | +0.58(+1.85%) |
Mar 13, 2013 | 30.72 | 31.31 | 30.52 | 31.21 | 1,012,836 | +0.48(+1.56%) |
Mar 12, 2013 | 30.37 | 30.87 | 30.09 | 30.73 | 963,232 | +0.23(+0.74%) |
Mar 11, 2013 | 30.68 | 31.07 | 30.33 | 30.51 | 1,210,312 | -0.19(-0.61%) |
Mar 08, 2013 | 30.58 | 30.70 | 30.00 | 30.70 | 955,007 | +0.26(+0.87%) |
Mar 07, 2013 | 30.39 | 30.46 | 30.19 | 30.43 | 410,891 | +0.08(+0.26%) |
Mar 06, 2013 | 30.44 | 30.68 | 30.23 | 30.35 | 586,368 | -0.07(-0.23%) |
Mar 05, 2013 | 29.80 | 30.62 | 29.80 | 30.42 | 981,006 | +0.73(+2.47%) |
Mar 04, 2013 | 29.35 | 29.76 | 29.18 | 29.69 | 924,812 | +0.22(+0.73%) |
Mar 01, 2013 | 29.44 | 29.64 | 28.74 | 29.47 | 1,255,493 | -0.19(-0.63%) |
Feb 28, 2013 | 30.07 | 30.20 | 29.66 | 29.66 | 713,519 | -0.35(-1.17%) |
Feb 27, 2013 | 29.68 | 30.15 | 29.68 | 30.01 | 856,421 | +0.46(+1.56%) |
Feb 26, 2013 | 29.26 | 29.68 | 28.95 | 29.55 | 1,143,956 | -0.56(-1.85%) |
Feb 22, 2013 | 29.72 | 30.15 | 29.45 | 30.11 | 1,146,604 | +0.46(+1.55%) |
Feb 21, 2013 | 29.82 | 30.20 | 29.51 | 29.65 | 1,208,527 | -0.38(-1.27%) |
Feb 20, 2013 | 30.64 | 30.70 | 30.03 | 30.03 | 1,186,852 | -0.71(-2.32%) |
Feb 19, 2013 | 29.98 | 30.85 | 28.67 | 30.74 | 1,658,851 | +0.44(+1.45%) |
Feb 15, 2013 | 30.04 | 30.53 | 29.82 | 30.30 | 2,003,561 | +0.12(+0.39%) |
Feb 14, 2013 | 29.26 | 30.29 | 29.25 | 30.19 | 1,708,323 | +0.79(+2.70%) |
Feb 13, 2013 | 28.77 | 29.50 | 28.62 | 29.39 | 2,133,003 | +0.63(+2.18%) |
Feb 12, 2013 | 28.06 | 28.77 | 28.02 | 28.77 | 1,462,680 | +0.77(+2.76%) |
Feb 11, 2013 | 28.01 | 28.35 | 27.75 | 27.99 | 1,579,562 | -0.23(-0.80%) |
Feb 08, 2013 | 27.66 | 29.35 | 27.64 | 28.22 | 2,877,089 | +0.87(+3.18%) |
Feb 07, 2013 | 26.91 | 27.47 | 26.82 | 27.35 | 1,952,029 | +0.19(+0.68%) |
Feb 06, 2013 | 26.57 | 27.19 | 26.49 | 27.16 | 1,211,775 | +2.40(+9.68%) |
Feb 04, 2013 | 25.02 | 25.26 | 24.58 | 24.77 | 1,139,316 | -0.35(-1.40%) |