Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.83 | 30.32 | 29.75 | 30.22 | 0 | +0.44(+1.47%) |
Apr 29, 2013 | 30.37 | 30.52 | 29.74 | 29.78 | 677,243 | -0.38(-1.28%) |
Apr 26, 2013 | 30.76 | 30.76 | 29.72 | 30.17 | 589,870 | -0.37(-1.20%) |
Apr 25, 2013 | 30.26 | 31.47 | 29.82 | 30.53 | 0 | +0.42(+1.39%) |
Apr 24, 2013 | 30.15 | 30.22 | 29.91 | 30.11 | 0 | +0.17(+0.55%) |
Apr 23, 2013 | 29.64 | 30.23 | 29.64 | 29.95 | 531,274 | +0.47(+1.60%) |
Apr 22, 2013 | 29.51 | 29.53 | 29.11 | 29.48 | 344,317 | +0.04(+0.12%) |
Apr 19, 2013 | 29.24 | 29.48 | 29.18 | 29.44 | 343,007 | +0.23(+0.78%) |
Apr 18, 2013 | 29.47 | 29.55 | 29.13 | 29.21 | 663,799 | -0.25(-0.86%) |
Apr 17, 2013 | 29.45 | 29.60 | 29.19 | 29.47 | 596,889 | -0.31(-1.03%) |
Apr 16, 2013 | 29.85 | 30.00 | 29.61 | 29.77 | 496,657 | +0.22(+0.74%) |
Apr 15, 2013 | 30.31 | 30.44 | 29.41 | 29.55 | 485,421 | -0.81(-2.68%) |
Apr 12, 2013 | 30.14 | 30.63 | 30.07 | 30.37 | 366,691 | +0.11(+0.35%) |
Apr 11, 2013 | 29.78 | 30.62 | 29.71 | 30.26 | 789,180 | +0.52(+1.76%) |
Apr 10, 2013 | 29.10 | 29.83 | 29.10 | 29.74 | 978,528 | +0.59(+2.04%) |
Apr 09, 2013 | 29.00 | 29.18 | 28.85 | 29.14 | 422,665 | +0.39(+1.37%) |
Apr 08, 2013 | 28.61 | 28.76 | 28.55 | 28.75 | 264,991 | +0.11(+0.37%) |
Apr 05, 2013 | 28.59 | 28.94 | 27.62 | 28.64 | 649,847 | -0.18(-0.64%) |
Apr 04, 2013 | 28.50 | 28.89 | 28.30 | 28.83 | 499,434 | +0.49(+1.73%) |
Apr 03, 2013 | 28.48 | 28.50 | 28.20 | 28.34 | 514,293 | -0.12(-0.43%) |
Apr 02, 2013 | 28.22 | 28.50 | 28.15 | 28.46 | 787,993 | +0.22(+0.77%) |
Apr 01, 2013 | 28.22 | 28.39 | 27.67 | 28.24 | 352,967 | +0.05(+0.19%) |
Mar 28, 2013 | 28.06 | 28.47 | 27.74 | 28.19 | 585,001 | +0.17(+0.62%) |
Mar 27, 2013 | 27.32 | 28.08 | 27.18 | 28.02 | 332,018 | +0.62(+2.27%) |
Mar 26, 2013 | 27.46 | 27.50 | 27.13 | 27.39 | 345,032 | -0.01(-0.03%) |
Mar 25, 2013 | 28.30 | 28.52 | 27.25 | 27.40 | 711,248 | -0.88(-3.12%) |
Mar 22, 2013 | 28.68 | 28.68 | 28.24 | 28.29 | 231,327 | -0.38(-1.31%) |
Mar 21, 2013 | 28.64 | 28.92 | 28.54 | 28.66 | 381,452 | -0.12(-0.43%) |
Mar 20, 2013 | 28.71 | 28.90 | 28.61 | 28.78 | 588,049 | +0.25(+0.89%) |
Mar 19, 2013 | 28.51 | 28.71 | 28.30 | 28.53 | 370,947 | +0.10(+0.34%) |
Mar 18, 2013 | 28.25 | 28.46 | 27.89 | 28.43 | 293,187 | -0.13(-0.46%) |
Mar 15, 2013 | 28.72 | 28.77 | 28.33 | 28.57 | 479,095 | -0.03(-0.09%) |
Mar 14, 2013 | 28.41 | 28.61 | 28.34 | 28.59 | 239,322 | +0.30(+1.05%) |
Mar 13, 2013 | 28.11 | 28.36 | 27.94 | 28.29 | 127,949 | +0.21(+0.75%) |
Mar 12, 2013 | 28.22 | 28.34 | 27.95 | 28.08 | 127,186 | -0.11(-0.37%) |
Mar 11, 2013 | 28.31 | 28.60 | 28.17 | 28.19 | 185,840 | -0.14(-0.49%) |
Mar 08, 2013 | 27.97 | 28.53 | 27.97 | 28.33 | 346,610 | +0.52(+1.85%) |
Mar 07, 2013 | 27.31 | 27.91 | 27.31 | 27.81 | 192,077 | +0.56(+2.05%) |
Mar 06, 2013 | 26.88 | 27.39 | 26.88 | 27.25 | 340,127 | +0.48(+1.80%) |
Mar 05, 2013 | 26.98 | 27.13 | 26.58 | 26.77 | 306,407 | -0.10(-0.39%) |
Mar 04, 2013 | 26.82 | 27.16 | 26.70 | 26.88 | 412,138 | -0.05(-0.19%) |
Mar 01, 2013 | 27.43 | 27.43 | 26.24 | 26.93 | 673,771 | -0.64(-2.32%) |
Feb 28, 2013 | 27.65 | 27.65 | 27.43 | 27.57 | 272,076 | +0.14(+0.51%) |
Feb 27, 2013 | 27.48 | 27.69 | 27.32 | 27.43 | 180,935 | -0.01(-0.03%) |
Feb 26, 2013 | 27.11 | 27.45 | 27.04 | 27.44 | 328,865 | -0.19(-0.70%) |
Feb 22, 2013 | 27.57 | 27.84 | 27.57 | 27.63 | 192,082 | +0.11(+0.41%) |
Feb 21, 2013 | 28.32 | 28.32 | 27.43 | 27.52 | 239,030 | -0.90(-3.17%) |
Feb 20, 2013 | 28.65 | 28.65 | 28.41 | 28.42 | 120,019 | -0.25(-0.88%) |
Feb 19, 2013 | 28.39 | 28.70 | 28.06 | 28.67 | 303,632 | +0.11(+0.37%) |
Feb 15, 2013 | 28.68 | 28.78 | 28.50 | 28.57 | 180,881 | +0.04(+0.15%) |
Feb 14, 2013 | 28.51 | 28.76 | 28.46 | 28.52 | 290,236 | -0.13(-0.46%) |
Feb 13, 2013 | 28.71 | 28.88 | 28.56 | 28.65 | 198,922 | +0.03(+0.09%) |
Feb 12, 2013 | 28.61 | 28.85 | 28.53 | 28.63 | 283,579 | -0.02(-0.06%) |
Feb 11, 2013 | 28.75 | 28.99 | 28.57 | 28.64 | 472,452 | -0.05(-0.18%) |
Feb 08, 2013 | 28.49 | 28.77 | 27.95 | 28.70 | 804,249 | -0.37(-1.26%) |
Feb 07, 2013 | 28.80 | 29.37 | 28.80 | 29.06 | 477,300 | -0.05(-0.18%) |
Feb 06, 2013 | 28.95 | 29.24 | 28.29 | 29.12 | 833,767 | +0.23(+0.79%) |
Feb 04, 2013 | 29.13 | 29.13 | 28.34 | 28.89 | 301,357 | -0.44(-1.50%) |