Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2013 | 33.91 | 33.91 | 33.91 | 33.91 | 515 | -0.10(-0.29%) |
Apr 25, 2013 | 34.00 | 34.00 | 34.00 | 34.00 | 103 | +0.05(+0.16%) |
Apr 24, 2013 | 33.95 | 33.95 | 33.95 | 33.95 | 123 | -0.03(-0.09%) |
Apr 23, 2013 | 33.98 | 33.98 | 33.98 | 33.98 | 103 | +0.02(+0.07%) |
Apr 19, 2013 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | -0.06(-0.17%) |
Apr 16, 2013 | 34.01 | 34.01 | 34.01 | 34.01 | 206 | -0.00(-0.00%) |
Apr 15, 2013 | 34.01 | 34.01 | 34.01 | 34.01 | 180 | -0.14(-0.40%) |
Apr 10, 2013 | 34.13 | 34.15 | 34.15 | 34.15 | 309 | +0.06(+0.17%) |
Apr 09, 2013 | 34.05 | 34.09 | 34.05 | 34.09 | 670 | +0.03(+0.09%) |
Apr 08, 2013 | 34.03 | 34.06 | 34.01 | 34.06 | 5,591 | +0.02(+0.06%) |
Apr 04, 2013 | 34.13 | 34.04 | 34.04 | 34.04 | 123,796 | -0.13(-0.39%) |
Apr 03, 2013 | 34.17 | 34.19 | 34.16 | 34.17 | 7,692 | -0.05(-0.15%) |
Apr 02, 2013 | 34.28 | 34.28 | 34.23 | 34.23 | 24,326 | -0.02(-0.06%) |
Mar 27, 2013 | 34.34 | 34.25 | 34.25 | 34.25 | 1,133 | -0.11(-0.31%) |
Mar 26, 2013 | 34.35 | 34.35 | 34.35 | 34.35 | 103 | -0.05(-0.14%) |
Mar 25, 2013 | 34.47 | 34.47 | 34.36 | 34.40 | 3,210 | +0.00(+0.00%) |
Mar 22, 2013 | 34.40 | 34.40 | 34.40 | 34.40 | 103 | +0.06(+0.17%) |
Mar 21, 2013 | 34.34 | 34.34 | 34.34 | 34.34 | 381 | -0.04(-0.11%) |
Mar 20, 2013 | 34.44 | 34.44 | 34.37 | 34.38 | 463 | +0.00(+0.00%) |
Mar 19, 2013 | 34.38 | 34.38 | 34.32 | 34.38 | 3,068 | -0.02(-0.06%) |
Mar 18, 2013 | 34.42 | 34.42 | 34.40 | 34.40 | 1,571 | -0.12(-0.34%) |
Mar 08, 2013 | 34.58 | 34.52 | 34.52 | 34.52 | 412 | -0.05(-0.14%) |
Feb 19, 2013 | 34.52 | 34.57 | 34.57 | 34.57 | 2,370 | -0.01(-0.03%) |
Feb 15, 2013 | 34.56 | 34.58 | 34.56 | 34.58 | 206 | -0.01(-0.03%) |
Feb 14, 2013 | 34.59 | 34.59 | 34.59 | 34.59 | 144 | -0.05(-0.14%) |
Feb 13, 2013 | 34.63 | 34.63 | 34.63 | 34.63 | 206 | +0.06(+0.17%) |
Feb 12, 2013 | 34.63 | 34.63 | 34.57 | 34.58 | 12,018 | +0.02(+0.06%) |
Feb 11, 2013 | 34.57 | 34.57 | 34.56 | 34.56 | 2,962 | -0.02(-0.06%) |
Feb 08, 2013 | 34.62 | 34.62 | 34.57 | 34.58 | 1,803 | +0.04(+0.11%) |
Feb 07, 2013 | 34.53 | 34.54 | 34.53 | 34.54 | 824 | -0.06(-0.17%) |
Feb 05, 2013 | 34.60 | 34.60 | 34.60 | 34.60 | 412 | +0.06(+0.17%) |
Feb 04, 2013 | 34.54 | 34.54 | 34.54 | 34.54 | 103 | -0.09(-0.25%) |
Feb 01, 2013 | 34.54 | 34.62 | 34.54 | 34.62 | 2,886 | +0.01(+0.03%) |
Jan 30, 2013 | 34.61 | 34.61 | 34.61 | 34.61 | 2,576 | +0.05(+0.14%) |
Jan 28, 2013 | 34.57 | 34.57 | 34.57 | 34.57 | 0 | +0.20(+0.59%) |
Jan 17, 2013 | 34.36 | 34.36 | 34.36 | 34.36 | 103 | -0.03(-0.08%) |
Jan 14, 2013 | 34.39 | 34.39 | 34.39 | 34.39 | 103 | -0.02(-0.06%) |
Jan 08, 2013 | 34.41 | 34.41 | 34.41 | 34.41 | 103 | -0.08(-0.23%) |
Jan 04, 2013 | 34.49 | 34.49 | 34.49 | 34.49 | 0 | +0.04(+0.11%) |
Jan 03, 2013 | 34.37 | 34.45 | 34.37 | 34.45 | 7,524 | +0.02(+0.06%) |
Dec 26, 2012 | 34.43 | 34.43 | 34.43 | 34.43 | 0 | +0.00(+0.00%) |
Dec 19, 2012 | 34.42 | 34.43 | 34.43 | 34.43 | 13,193 | -0.04(-0.11%) |
Dec 18, 2012 | 34.47 | 34.47 | 34.47 | 34.47 | 1,030 | +0.15(+0.42%) |
Dec 03, 2012 | 34.32 | 34.32 | 34.32 | 34.32 | 4,432 | +0.02(+0.07%) |
Nov 19, 2012 | 34.30 | 34.30 | 34.30 | 34.30 | 309 | -0.00(-0.01%) |
Nov 14, 2012 | 34.32 | 34.30 | 34.30 | 34.30 | 33,706 | -0.08(-0.23%) |
Nov 12, 2012 | 34.37 | 34.38 | 34.38 | 34.38 | 515 | -0.16(-0.45%) |
Sep 21, 2012 | 34.54 | 34.54 | 34.54 | 34.54 | 0 | -0.02(-0.06%) |
Sep 19, 2012 | 34.56 | 34.56 | 34.56 | 34.56 | 206 | -0.11(-0.31%) |
Aug 27, 2012 | 34.66 | 34.66 | 34.66 | 34.66 | 103 | -0.26(-0.75%) |
Aug 21, 2012 | 34.93 | 34.93 | 34.93 | 34.93 | 206 | -0.02(-0.06%) |
Aug 20, 2012 | 34.94 | 34.94 | 34.94 | 34.94 | 154 | +0.22(+0.64%) |
Aug 11, 2012 | 34.72 | 34.72 | 34.72 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 34.72 | 34.72 | 34.72 | 34.72 | 103 | +0.00(+0.00%) |
Aug 08, 2012 | 34.72 | 34.72 | 34.72 | 34.72 | 103 | +0.14(+0.39%) |
Jul 30, 2012 | 34.59 | 34.59 | 34.59 | 34.59 | 103 | +0.05(+0.15%) |
Jul 24, 2012 | 34.54 | 34.53 | 34.53 | 34.53 | 103 | -0.18(-0.53%) |
Jul 17, 2012 | 34.71 | 34.72 | 34.72 | 34.72 | 103 | -0.36(-1.01%) |
Jun 19, 2012 | 35.07 | 35.07 | 35.07 | 35.07 | 14,430 | -0.04(-0.11%) |
Jun 13, 2012 | 35.11 | 35.11 | 35.11 | 35.11 | 7,215 | -0.02(-0.06%) |
Jun 10, 2012 | 35.13 | 35.13 | 35.13 | 0 | +0.00(+0.00%) | |
Jun 08, 2012 | 35.13 | 35.13 | 35.13 | 35.13 | 5,153 | -0.08(-0.22%) |
Jun 07, 2012 | 35.25 | 35.25 | 35.21 | 35.21 | 386 | +0.22(+0.63%) |
Jun 02, 2012 | 34.99 | 34.99 | 34.99 | 0 | +0.00(+0.00%) | |
Jun 01, 2012 | 34.97 | 34.99 | 34.97 | 34.99 | 5,256 | -0.10(-0.29%) |
May 31, 2012 | 35.09 | 35.09 | 35.09 | 35.09 | 6,596 | -0.13(-0.36%) |
May 30, 2012 | 35.22 | 35.22 | 35.22 | 35.22 | 18,553 | -0.02(-0.06%) |
May 21, 2012 | 35.24 | 35.24 | 35.24 | 35.24 | 103 | +0.01(+0.03%) |
May 18, 2012 | 35.23 | 35.23 | 35.23 | 35.23 | 154 | -0.19(-0.55%) |