Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.35 | 30.86 | 30.08 | 30.85 | 0 | +0.52(+1.73%) |
Apr 29, 2013 | 30.39 | 30.55 | 30.09 | 30.32 | 74,651 | +0.03(+0.09%) |
Apr 26, 2013 | 30.32 | 30.39 | 29.87 | 30.29 | 139,755 | -0.25(-0.81%) |
Apr 25, 2013 | 31.09 | 31.23 | 29.73 | 30.54 | 0 | -0.60(-1.92%) |
Apr 24, 2013 | 30.69 | 31.50 | 30.68 | 31.14 | 101,669 | +0.43(+1.41%) |
Apr 23, 2013 | 30.32 | 30.82 | 30.11 | 30.71 | 72,338 | +0.72(+2.39%) |
Apr 22, 2013 | 29.74 | 30.26 | 29.44 | 29.99 | 112,573 | +0.04(+0.12%) |
Apr 19, 2013 | 29.72 | 30.06 | 29.53 | 29.95 | 124,004 | +0.27(+0.90%) |
Apr 18, 2013 | 29.11 | 29.78 | 28.94 | 29.69 | 159,195 | +0.68(+2.35%) |
Apr 17, 2013 | 29.87 | 30.16 | 28.87 | 29.00 | 131,514 | -1.22(-4.05%) |
Apr 16, 2013 | 30.16 | 30.47 | 29.93 | 30.23 | 80,521 | +0.20(+0.67%) |
Apr 15, 2013 | 30.41 | 30.50 | 29.89 | 30.03 | 194,724 | -0.48(-1.57%) |
Apr 12, 2013 | 30.06 | 30.78 | 30.06 | 30.50 | 151,273 | +0.23(+0.76%) |
Apr 11, 2013 | 30.70 | 31.13 | 30.14 | 30.27 | 140,851 | -0.42(-1.38%) |
Apr 10, 2013 | 30.40 | 30.91 | 30.26 | 30.70 | 67,059 | +0.37(+1.21%) |
Apr 09, 2013 | 30.66 | 30.74 | 29.93 | 30.33 | 92,952 | -0.26(-0.84%) |
Apr 08, 2013 | 30.53 | 30.81 | 29.16 | 30.59 | 56,142 | +0.23(+0.76%) |
Apr 05, 2013 | 29.99 | 30.50 | 29.86 | 30.36 | 64,484 | -0.17(-0.54%) |
Apr 04, 2013 | 30.27 | 30.76 | 30.11 | 30.52 | 121,478 | +0.29(+0.94%) |
Apr 03, 2013 | 30.09 | 30.30 | 30.04 | 30.24 | 123,483 | +0.14(+0.46%) |
Apr 02, 2013 | 30.72 | 30.86 | 29.93 | 30.10 | 119,158 | -0.61(-1.98%) |
Apr 01, 2013 | 31.97 | 31.97 | 30.60 | 30.71 | 149,673 | -1.28(-4.00%) |
Mar 28, 2013 | 31.54 | 32.13 | 31.23 | 31.99 | 184,004 | +0.54(+1.73%) |
Mar 27, 2013 | 31.33 | 31.74 | 31.18 | 31.44 | 82,703 | -0.18(-0.58%) |
Mar 26, 2013 | 32.09 | 32.15 | 31.43 | 31.63 | 45,614 | -0.32(-1.01%) |
Mar 25, 2013 | 31.42 | 33.02 | 31.42 | 31.95 | 210,228 | +0.73(+2.33%) |
Mar 22, 2013 | 30.97 | 31.55 | 30.97 | 31.22 | 86,509 | +0.29(+0.92%) |
Mar 21, 2013 | 31.07 | 31.26 | 30.75 | 30.94 | 215,898 | -0.42(-1.35%) |
Mar 20, 2013 | 31.32 | 31.61 | 31.13 | 31.36 | 70,899 | +0.17(+0.56%) |
Mar 19, 2013 | 31.31 | 31.58 | 30.96 | 31.19 | 61,389 | -0.06(-0.18%) |
Mar 18, 2013 | 31.65 | 31.80 | 31.18 | 31.24 | 68,363 | -0.63(-1.96%) |
Mar 15, 2013 | 32.17 | 32.63 | 31.78 | 31.87 | 177,663 | -0.25(-0.77%) |
Mar 14, 2013 | 32.47 | 32.85 | 32.04 | 32.12 | 103,061 | -0.28(-0.85%) |
Mar 13, 2013 | 32.38 | 32.58 | 32.24 | 32.39 | 68,057 | -0.06(-0.20%) |
Mar 12, 2013 | 32.53 | 32.64 | 32.14 | 32.46 | 64,085 | -0.18(-0.56%) |
Mar 11, 2013 | 33.03 | 33.10 | 32.51 | 32.64 | 42,968 | -0.37(-1.12%) |
Mar 08, 2013 | 33.50 | 33.50 | 32.71 | 33.01 | 85,781 | -0.13(-0.39%) |
Mar 07, 2013 | 32.89 | 33.47 | 32.89 | 33.14 | 136,328 | +0.21(+0.64%) |
Mar 06, 2013 | 32.82 | 33.12 | 32.63 | 32.93 | 138,918 | +0.28(+0.85%) |
Mar 05, 2013 | 31.39 | 32.68 | 31.39 | 32.65 | 155,607 | +1.61(+5.19%) |
Mar 04, 2013 | 31.06 | 31.20 | 30.55 | 31.04 | 93,712 | -0.17(-0.56%) |
Mar 01, 2013 | 31.18 | 31.33 | 30.84 | 31.21 | 102,913 | -0.24(-0.76%) |
Feb 28, 2013 | 31.55 | 31.79 | 31.24 | 31.45 | 91,260 | -0.03(-0.09%) |
Feb 27, 2013 | 31.33 | 31.81 | 31.10 | 31.48 | 44,113 | +0.06(+0.20%) |
Feb 26, 2013 | 31.49 | 31.62 | 31.14 | 31.42 | 60,241 | +0.16(+0.50%) |
Feb 25, 2013 | 32.35 | 32.42 | 31.19 | 31.26 | 71,697 | -0.85(-2.64%) |
Feb 22, 2013 | 31.90 | 32.37 | 31.90 | 32.11 | 93,371 | +0.35(+1.09%) |
Feb 21, 2013 | 32.36 | 32.60 | 31.65 | 31.76 | 175,757 | -0.69(-2.11%) |
Feb 20, 2013 | 33.10 | 33.38 | 32.44 | 32.45 | 122,042 | -0.63(-1.89%) |
Feb 19, 2013 | 33.07 | 33.20 | 32.95 | 33.07 | 154,686 | +0.11(+0.34%) |
Feb 15, 2013 | 33.26 | 33.30 | 32.77 | 32.96 | 136,141 | -0.09(-0.28%) |
Feb 14, 2013 | 33.10 | 33.20 | 33.03 | 33.05 | 186,538 | -0.01(-0.03%) |
Feb 13, 2013 | 33.00 | 33.16 | 32.92 | 33.06 | 119,685 | +0.07(+0.22%) |
Feb 12, 2013 | 32.82 | 33.14 | 32.80 | 32.99 | 140,287 | +0.19(+0.59%) |
Feb 11, 2013 | 32.88 | 33.04 | 32.72 | 32.80 | 115,259 | -0.10(-0.31%) |
Feb 08, 2013 | 32.75 | 33.22 | 32.74 | 32.90 | 129,122 | +0.14(+0.42%) |
Feb 07, 2013 | 33.10 | 33.15 | 32.63 | 32.76 | 142,173 | -0.41(-1.25%) |
Feb 06, 2013 | 33.13 | 33.58 | 32.99 | 33.17 | 207,097 | +0.04(+0.11%) |
Feb 04, 2013 | 33.97 | 34.07 | 33.01 | 33.14 | 239,249 | -1.10(-3.23%) |