Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.58 | 29.60 | 29.28 | 29.43 | 123,555 | -0.29(-0.99%) |
Apr 29, 2013 | 29.50 | 29.81 | 29.36 | 29.72 | 129,574 | +0.25(+0.86%) |
Apr 26, 2013 | 29.72 | 29.52 | 29.33 | 29.47 | 130,214 | -0.05(-0.17%) |
Apr 25, 2013 | 29.20 | 29.77 | 29.09 | 29.52 | 289,932 | +1.08(+3.81%) |
Apr 24, 2013 | 28.73 | 28.86 | 28.37 | 28.44 | 135,866 | -0.19(-0.65%) |
Apr 23, 2013 | 28.47 | 28.63 | 28.41 | 28.62 | 953,142 | +0.39(+1.38%) |
Apr 22, 2013 | 28.43 | 28.49 | 28.04 | 28.23 | 150,542 | -0.19(-0.66%) |
Apr 19, 2013 | 28.67 | 28.71 | 28.31 | 28.42 | 402,635 | -0.04(-0.14%) |
Apr 18, 2013 | 28.76 | 28.76 | 28.31 | 28.46 | 429,807 | +0.22(+0.78%) |
Apr 17, 2013 | 28.28 | 28.36 | 27.97 | 28.24 | 332,902 | +0.13(+0.46%) |
Apr 16, 2013 | 28.27 | 28.31 | 28.05 | 28.11 | 269,580 | +0.37(+1.32%) |
Apr 15, 2013 | 28.12 | 28.29 | 27.72 | 27.74 | 133,537 | -0.62(-2.18%) |
Apr 12, 2013 | 28.17 | 28.37 | 28.17 | 28.36 | 81,938 | -0.09(-0.31%) |
Apr 11, 2013 | 28.53 | 28.55 | 28.40 | 28.45 | 84,010 | +0.05(+0.17%) |
Apr 10, 2013 | 28.25 | 28.51 | 28.25 | 28.40 | 79,060 | +0.27(+0.96%) |
Apr 09, 2013 | 28.03 | 28.22 | 27.95 | 28.14 | 182,260 | +0.09(+0.32%) |
Apr 08, 2013 | 27.77 | 28.05 | 27.75 | 28.05 | 227,688 | +0.11(+0.38%) |
Apr 05, 2013 | 27.14 | 27.94 | 27.14 | 27.94 | 152,915 | +0.38(+1.39%) |
Apr 04, 2013 | 27.53 | 27.60 | 27.22 | 27.56 | 276,677 | -0.44(-1.57%) |
Apr 03, 2013 | 28.32 | 28.46 | 27.68 | 28.00 | 230,710 | -0.43(-1.52%) |
Apr 02, 2013 | 28.36 | 28.59 | 28.31 | 28.43 | 115,142 | +0.14(+0.49%) |
Apr 01, 2013 | 28.43 | 28.59 | 28.23 | 28.29 | 87,773 | -0.24(-0.86%) |
Mar 28, 2013 | 28.31 | 28.67 | 28.31 | 28.53 | 180,022 | +0.58(+2.07%) |
Mar 27, 2013 | 27.83 | 28.09 | 27.81 | 27.96 | 78,759 | -0.11(-0.41%) |
Mar 26, 2013 | 28.00 | 28.21 | 27.83 | 28.07 | 298,542 | +0.06(+0.20%) |
Mar 25, 2013 | 28.40 | 28.53 | 27.83 | 28.01 | 195,015 | -0.42(-1.46%) |
Mar 22, 2013 | 28.02 | 28.57 | 28.02 | 28.43 | 266,378 | +0.27(+0.95%) |
Mar 21, 2013 | 27.79 | 28.36 | 27.67 | 28.16 | 319,869 | -0.12(-0.43%) |
Mar 20, 2013 | 28.23 | 28.40 | 28.13 | 28.28 | 183,131 | +0.29(+1.05%) |
Mar 19, 2013 | 28.31 | 28.40 | 27.85 | 27.99 | 263,272 | -0.55(-1.94%) |
Mar 18, 2013 | 28.43 | 28.94 | 28.36 | 28.54 | 397,611 | -0.89(-3.02%) |
Mar 15, 2013 | 28.64 | 29.63 | 28.24 | 29.43 | 697,436 | -0.81(-2.67%) |
Mar 14, 2013 | 29.98 | 30.50 | 29.68 | 30.24 | 472,617 | -0.12(-0.40%) |
Mar 13, 2013 | 29.94 | 30.40 | 29.89 | 30.36 | 304,129 | +0.12(+0.40%) |
Mar 12, 2013 | 30.38 | 30.38 | 30.15 | 30.24 | 97,044 | -0.18(-0.59%) |
Mar 11, 2013 | 30.31 | 30.58 | 30.22 | 30.42 | 247,346 | -0.15(-0.51%) |
Mar 08, 2013 | 30.80 | 30.94 | 30.49 | 30.57 | 166,120 | -0.34(-1.11%) |
Mar 07, 2013 | 30.99 | 31.20 | 30.91 | 30.91 | 68,014 | -0.02(-0.08%) |
Mar 06, 2013 | 31.17 | 31.19 | 30.92 | 30.94 | 103,603 | -0.07(-0.21%) |
Mar 05, 2013 | 31.21 | 31.27 | 30.98 | 31.00 | 147,705 | +0.06(+0.18%) |
Mar 04, 2013 | 30.84 | 30.95 | 30.70 | 30.95 | 149,959 | +0.30(+0.98%) |
Mar 01, 2013 | 30.46 | 30.84 | 30.35 | 30.64 | 86,805 | +0.03(+0.11%) |
Feb 28, 2013 | 30.61 | 30.87 | 30.55 | 30.61 | 99,950 | +0.21(+0.70%) |
Feb 27, 2013 | 30.11 | 30.43 | 30.07 | 30.40 | 124,743 | +0.75(+2.53%) |
Feb 26, 2013 | 29.72 | 29.80 | 29.50 | 29.65 | 169,844 | +0.25(+0.86%) |
Feb 25, 2013 | 29.74 | 29.97 | 29.37 | 29.40 | 476,589 | -0.68(-2.25%) |
Feb 22, 2013 | 30.14 | 30.21 | 29.87 | 30.07 | 268,490 | -0.07(-0.22%) |
Feb 21, 2013 | 30.13 | 30.33 | 29.82 | 30.14 | 226,914 | -0.31(-1.02%) |
Feb 20, 2013 | 30.99 | 31.07 | 30.45 | 30.45 | 148,998 | -0.57(-1.84%) |
Feb 19, 2013 | 31.04 | 31.16 | 30.68 | 31.02 | 299,514 | -0.28(-0.88%) |
Feb 15, 2013 | 31.38 | 31.63 | 31.25 | 31.29 | 197,815 | -0.32(-1.00%) |
Feb 14, 2013 | 31.41 | 31.69 | 31.30 | 31.61 | 293,874 | -0.26(-0.81%) |
Feb 13, 2013 | 32.81 | 32.87 | 31.53 | 31.87 | 357,566 | -1.31(-3.95%) |
Feb 12, 2013 | 33.11 | 33.33 | 33.04 | 33.18 | 141,809 | +0.39(+1.18%) |
Feb 11, 2013 | 32.85 | 32.90 | 32.68 | 32.79 | 107,303 | -0.33(-1.00%) |
Feb 08, 2013 | 33.26 | 33.31 | 33.04 | 33.12 | 121,105 | +0.10(+0.29%) |
Feb 07, 2013 | 33.09 | 33.09 | 32.71 | 33.03 | 184,628 | +0.25(+0.77%) |
Feb 06, 2013 | 32.71 | 32.86 | 32.58 | 32.77 | 147,343 | +0.21(+0.65%) |
Feb 04, 2013 | 33.12 | 33.33 | 32.37 | 32.56 | 637,179 | -0.36(-1.11%) |