Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.03 | 29.29 | 28.91 | 29.26 | 852,461 | +0.25(+0.86%) |
Apr 29, 2013 | 29.96 | 30.30 | 28.78 | 29.01 | 781,041 | -0.90(-3.01%) |
Apr 26, 2013 | 29.73 | 30.32 | 28.84 | 29.91 | 1,535,576 | +1.07(+3.71%) |
Apr 25, 2013 | 28.74 | 29.67 | 28.74 | 28.84 | 826,928 | +0.25(+0.87%) |
Apr 24, 2013 | 28.80 | 28.93 | 28.52 | 28.59 | 720,212 | -0.26(-0.90%) |
Apr 23, 2013 | 28.06 | 28.90 | 28.04 | 28.85 | 447,196 | +0.75(+2.66%) |
Apr 22, 2013 | 28.30 | 28.43 | 27.73 | 28.10 | 586,985 | -0.28(-0.97%) |
Apr 19, 2013 | 27.98 | 28.51 | 27.78 | 28.37 | 590,974 | +0.43(+1.53%) |
Apr 18, 2013 | 28.47 | 28.65 | 27.88 | 27.95 | 425,694 | -0.51(-1.78%) |
Apr 17, 2013 | 29.12 | 29.12 | 28.32 | 28.45 | 625,645 | -0.77(-2.65%) |
Apr 16, 2013 | 28.79 | 29.36 | 28.61 | 29.23 | 495,718 | +0.70(+2.47%) |
Apr 15, 2013 | 29.23 | 29.24 | 28.50 | 28.53 | 731,347 | -0.87(-2.97%) |
Apr 12, 2013 | 29.49 | 29.60 | 29.09 | 29.40 | 442,492 | -0.22(-0.75%) |
Apr 11, 2013 | 30.18 | 30.24 | 29.29 | 29.62 | 558,792 | -0.62(-2.06%) |
Apr 10, 2013 | 29.87 | 30.51 | 29.69 | 30.24 | 385,338 | +0.38(+1.28%) |
Apr 09, 2013 | 29.05 | 30.11 | 28.91 | 29.86 | 500,195 | +0.83(+2.85%) |
Apr 08, 2013 | 28.84 | 29.10 | 28.62 | 29.03 | 333,746 | +0.16(+0.56%) |
Apr 05, 2013 | 29.18 | 29.21 | 28.79 | 28.87 | 440,656 | -0.49(-1.67%) |
Apr 04, 2013 | 29.56 | 29.62 | 29.20 | 29.36 | 293,639 | -0.13(-0.45%) |
Apr 03, 2013 | 29.38 | 29.59 | 29.35 | 29.50 | 352,240 | +0.13(+0.45%) |
Apr 02, 2013 | 29.29 | 29.53 | 29.26 | 29.36 | 489,560 | -0.06(-0.21%) |
Apr 01, 2013 | 29.89 | 29.89 | 29.27 | 29.43 | 274,736 | -0.46(-1.55%) |
Mar 28, 2013 | 29.56 | 29.90 | 29.34 | 29.89 | 303,584 | +0.33(+1.11%) |
Mar 27, 2013 | 29.26 | 29.83 | 29.26 | 29.56 | 241,326 | +0.17(+0.58%) |
Mar 26, 2013 | 29.40 | 29.43 | 29.10 | 29.39 | 304,545 | +0.02(+0.06%) |
Mar 25, 2013 | 28.94 | 29.43 | 28.86 | 29.37 | 406,397 | +0.42(+1.45%) |
Mar 22, 2013 | 28.99 | 28.99 | 28.70 | 28.95 | 379,377 | -0.04(-0.12%) |
Mar 21, 2013 | 29.21 | 29.27 | 28.75 | 28.99 | 470,644 | -0.33(-1.12%) |
Mar 20, 2013 | 29.18 | 29.65 | 29.12 | 29.32 | 385,729 | +0.21(+0.73%) |
Mar 19, 2013 | 29.17 | 29.17 | 28.84 | 29.10 | 245,496 | -0.07(-0.24%) |
Mar 18, 2013 | 29.18 | 29.39 | 29.02 | 29.18 | 315,850 | -0.19(-0.64%) |
Mar 15, 2013 | 29.13 | 29.39 | 28.89 | 29.36 | 596,179 | +0.13(+0.46%) |
Mar 14, 2013 | 29.09 | 29.26 | 28.96 | 29.23 | 181,249 | +0.15(+0.52%) |
Mar 13, 2013 | 28.88 | 29.13 | 28.76 | 29.08 | 284,727 | +0.20(+0.68%) |
Mar 12, 2013 | 29.14 | 29.14 | 28.81 | 28.88 | 284,562 | -0.22(-0.76%) |
Mar 11, 2013 | 29.06 | 29.15 | 28.86 | 29.10 | 346,447 | +0.00(+0.00%) |
Mar 08, 2013 | 29.08 | 29.34 | 28.93 | 29.10 | 320,381 | +0.03(+0.09%) |
Mar 07, 2013 | 28.83 | 29.14 | 28.72 | 29.08 | 253,957 | +0.25(+0.87%) |
Mar 06, 2013 | 28.64 | 28.86 | 28.47 | 28.83 | 387,292 | +0.31(+1.09%) |
Mar 05, 2013 | 28.29 | 28.66 | 28.23 | 28.52 | 309,771 | +0.31(+1.11%) |
Mar 04, 2013 | 28.31 | 28.45 | 28.05 | 28.21 | 427,096 | -0.18(-0.63%) |
Mar 01, 2013 | 28.24 | 28.53 | 28.16 | 28.38 | 279,169 | -0.01(-0.03%) |
Feb 28, 2013 | 28.78 | 28.78 | 28.26 | 28.39 | 691,342 | -0.02(-0.06%) |
Feb 27, 2013 | 28.12 | 28.45 | 27.97 | 28.41 | 295,191 | +0.22(+0.79%) |
Feb 26, 2013 | 28.39 | 28.40 | 28.06 | 28.19 | 485,501 | -0.05(-0.19%) |
Feb 25, 2013 | 28.00 | 28.31 | 27.96 | 28.24 | 833,133 | +0.26(+0.92%) |
Feb 22, 2013 | 27.80 | 28.07 | 27.71 | 27.98 | 432,283 | +0.29(+1.06%) |
Feb 21, 2013 | 28.02 | 28.20 | 27.50 | 27.69 | 481,549 | -0.52(-1.83%) |
Feb 20, 2013 | 28.44 | 28.60 | 28.15 | 28.21 | 479,963 | -0.32(-1.12%) |
Feb 19, 2013 | 28.26 | 28.66 | 28.25 | 28.53 | 424,098 | +0.27(+0.95%) |
Feb 15, 2013 | 28.61 | 28.77 | 28.26 | 28.26 | 471,466 | -0.40(-1.40%) |
Feb 14, 2013 | 27.96 | 28.82 | 27.91 | 28.66 | 746,896 | +0.57(+2.03%) |
Feb 13, 2013 | 28.32 | 28.54 | 27.66 | 28.09 | 581,244 | -0.19(-0.66%) |
Feb 12, 2013 | 28.02 | 28.69 | 28.01 | 28.28 | 451,047 | +0.19(+0.67%) |
Feb 11, 2013 | 28.21 | 28.27 | 27.41 | 28.09 | 560,815 | -0.18(-0.63%) |
Feb 08, 2013 | 28.34 | 28.50 | 28.14 | 28.27 | 300,352 | +0.06(+0.22%) |
Feb 07, 2013 | 28.32 | 28.45 | 28.01 | 28.21 | 496,899 | -0.28(-0.97%) |
Feb 06, 2013 | 28.50 | 28.58 | 28.17 | 28.48 | 431,828 | -0.03(-0.09%) |
Feb 04, 2013 | 28.68 | 28.94 | 28.37 | 28.51 | 583,395 | -0.34(-1.17%) |