Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.63 | 30.25 | 29.57 | 30.17 | 1,807,306 | +0.60(+2.02%) |
Apr 29, 2013 | 29.58 | 29.72 | 29.39 | 29.57 | 730,463 | +0.15(+0.51%) |
Apr 26, 2013 | 29.38 | 29.62 | 29.27 | 29.42 | 972,743 | -0.05(-0.15%) |
Apr 25, 2013 | 29.64 | 29.84 | 29.45 | 29.47 | 1,076,677 | -0.04(-0.13%) |
Apr 24, 2013 | 29.62 | 29.74 | 29.44 | 29.50 | 590,573 | -0.06(-0.20%) |
Apr 23, 2013 | 29.38 | 29.77 | 29.18 | 29.56 | 776,242 | +0.41(+1.39%) |
Apr 22, 2013 | 28.86 | 29.18 | 28.43 | 29.16 | 705,647 | +0.44(+1.52%) |
Apr 19, 2013 | 28.45 | 28.85 | 28.14 | 28.72 | 3,113,463 | +0.41(+1.46%) |
Apr 18, 2013 | 28.79 | 28.84 | 28.19 | 28.31 | 1,118,037 | -0.50(-1.75%) |
Apr 17, 2013 | 29.17 | 29.23 | 28.64 | 28.81 | 894,131 | -0.69(-2.35%) |
Apr 16, 2013 | 29.86 | 29.86 | 29.24 | 29.50 | 1,285,521 | +0.07(+0.23%) |
Apr 15, 2013 | 30.79 | 30.89 | 29.39 | 29.44 | 1,728,490 | -1.54(-4.98%) |
Apr 12, 2013 | 31.14 | 31.21 | 30.60 | 30.98 | 1,640,225 | -0.26(-0.84%) |
Apr 11, 2013 | 30.93 | 31.43 | 30.89 | 31.24 | 922,573 | +0.38(+1.22%) |
Apr 10, 2013 | 29.90 | 30.87 | 29.79 | 30.87 | 948,522 | +1.17(+3.95%) |
Apr 09, 2013 | 29.72 | 29.80 | 29.43 | 29.69 | 1,163,234 | +0.00(+0.00%) |
Apr 08, 2013 | 29.20 | 29.73 | 29.09 | 29.69 | 1,064,568 | +0.59(+2.02%) |
Apr 05, 2013 | 29.23 | 29.35 | 29.06 | 29.10 | 1,835,444 | -0.62(-2.10%) |
Apr 04, 2013 | 29.49 | 29.92 | 29.43 | 29.73 | 1,152,792 | +0.36(+1.23%) |
Apr 03, 2013 | 30.62 | 30.86 | 29.27 | 29.37 | 2,041,603 | -1.78(-5.70%) |
Apr 02, 2013 | 31.28 | 31.28 | 30.92 | 31.14 | 979,998 | -0.04(-0.12%) |
Apr 01, 2013 | 31.51 | 31.75 | 31.03 | 31.18 | 842,236 | -0.30(-0.96%) |
Mar 28, 2013 | 31.05 | 31.58 | 31.04 | 31.48 | 1,232,786 | +0.43(+1.38%) |
Mar 27, 2013 | 30.81 | 31.07 | 30.63 | 31.05 | 710,604 | +0.05(+0.17%) |
Mar 26, 2013 | 30.72 | 31.01 | 30.54 | 31.00 | 775,352 | +0.41(+1.35%) |
Mar 25, 2013 | 30.66 | 30.96 | 30.35 | 30.59 | 638,884 | -0.01(-0.02%) |
Mar 22, 2013 | 30.52 | 30.70 | 30.44 | 30.59 | 854,470 | +0.22(+0.72%) |
Mar 21, 2013 | 30.60 | 30.77 | 30.30 | 30.38 | 853,560 | -0.42(-1.37%) |
Mar 20, 2013 | 30.52 | 30.92 | 30.20 | 30.80 | 870,869 | +0.51(+1.69%) |
Mar 19, 2013 | 30.42 | 30.59 | 29.93 | 30.29 | 864,414 | -0.14(-0.47%) |
Mar 18, 2013 | 30.28 | 30.64 | 30.23 | 30.43 | 859,066 | -0.22(-0.71%) |
Mar 15, 2013 | 30.72 | 30.81 | 30.36 | 30.65 | 1,295,856 | -0.17(-0.56%) |
Mar 14, 2013 | 30.52 | 30.84 | 30.50 | 30.82 | 807,282 | +0.44(+1.44%) |
Mar 13, 2013 | 30.19 | 30.42 | 30.05 | 30.38 | 518,925 | +0.36(+1.20%) |
Mar 12, 2013 | 30.27 | 30.27 | 29.84 | 30.02 | 739,491 | -0.27(-0.89%) |
Mar 11, 2013 | 29.75 | 30.32 | 29.68 | 30.29 | 1,619,162 | +0.50(+1.67%) |
Mar 08, 2013 | 29.83 | 29.88 | 29.44 | 29.80 | 716,184 | +0.17(+0.56%) |
Mar 07, 2013 | 29.53 | 29.64 | 29.26 | 29.63 | 692,509 | +0.09(+0.31%) |
Mar 06, 2013 | 29.71 | 29.83 | 29.44 | 29.54 | 555,531 | +0.00(+0.00%) |
Mar 05, 2013 | 29.29 | 29.65 | 29.29 | 29.54 | 809,110 | +0.47(+1.61%) |
Mar 04, 2013 | 28.68 | 29.13 | 28.57 | 29.07 | 1,086,836 | +0.33(+1.15%) |
Mar 01, 2013 | 28.52 | 28.83 | 28.13 | 28.74 | 1,533,794 | +0.00(+0.00%) |
Feb 28, 2013 | 28.89 | 28.95 | 28.73 | 28.74 | 1,342,885 | -0.17(-0.57%) |
Feb 27, 2013 | 28.34 | 29.03 | 28.34 | 28.91 | 1,024,295 | +0.57(+2.02%) |
Feb 26, 2013 | 28.40 | 28.63 | 28.13 | 28.34 | 882,420 | +0.08(+0.29%) |
Feb 25, 2013 | 29.20 | 29.26 | 28.25 | 28.25 | 1,099,296 | -0.83(-2.85%) |
Feb 22, 2013 | 28.62 | 29.08 | 28.54 | 29.08 | 1,202,791 | +0.68(+2.38%) |
Feb 21, 2013 | 29.15 | 29.16 | 28.21 | 28.40 | 3,273,483 | -0.76(-2.61%) |
Feb 20, 2013 | 30.48 | 30.67 | 29.13 | 29.16 | 3,083,195 | -1.59(-5.16%) |
Feb 19, 2013 | 30.67 | 30.81 | 30.52 | 30.75 | 2,528,084 | +0.11(+0.37%) |
Feb 15, 2013 | 30.50 | 31.01 | 30.48 | 30.64 | 2,361,166 | +0.19(+0.62%) |
Feb 14, 2013 | 29.65 | 30.46 | 29.64 | 30.45 | 1,606,090 | +0.71(+2.40%) |
Feb 13, 2013 | 29.10 | 29.74 | 28.98 | 29.74 | 2,318,540 | +0.65(+2.23%) |
Feb 12, 2013 | 28.89 | 29.16 | 28.80 | 29.09 | 1,356,774 | +0.27(+0.94%) |
Feb 11, 2013 | 28.53 | 28.83 | 28.38 | 28.82 | 1,075,777 | +0.24(+0.84%) |
Feb 08, 2013 | 28.27 | 28.58 | 28.15 | 28.58 | 827,816 | +0.32(+1.12%) |
Feb 07, 2013 | 28.24 | 28.28 | 27.94 | 28.26 | 1,053,374 | -0.01(-0.03%) |
Feb 06, 2013 | 27.69 | 28.28 | 27.67 | 28.27 | 869,917 | +0.78(+2.85%) |
Feb 04, 2013 | 27.32 | 27.63 | 27.27 | 27.49 | 1,292,496 | -0.05(-0.16%) |