Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.98 | 32.21 | 31.90 | 32.21 | 189,274 | +0.27(+0.85%) |
Apr 29, 2013 | 31.74 | 31.97 | 31.70 | 31.93 | 223,767 | +0.30(+0.94%) |
Apr 26, 2013 | 31.71 | 31.73 | 31.57 | 31.64 | 161,484 | -0.09(-0.30%) |
Apr 25, 2013 | 31.81 | 31.87 | 31.65 | 31.73 | 135,895 | -0.02(-0.06%) |
Apr 24, 2013 | 31.67 | 31.80 | 31.61 | 31.75 | 166,854 | +0.12(+0.39%) |
Apr 23, 2013 | 31.53 | 31.67 | 31.46 | 31.63 | 219,266 | +0.11(+0.34%) |
Apr 22, 2013 | 31.57 | 31.59 | 31.32 | 31.52 | 199,345 | -0.07(-0.24%) |
Apr 19, 2013 | 31.30 | 31.61 | 31.29 | 31.59 | 230,900 | +0.43(+1.37%) |
Apr 18, 2013 | 31.26 | 31.26 | 31.03 | 31.17 | 339,650 | +0.03(+0.11%) |
Apr 17, 2013 | 31.35 | 31.35 | 30.96 | 31.13 | 180,448 | -0.39(-1.23%) |
Apr 16, 2013 | 31.27 | 31.53 | 31.13 | 31.52 | 112,936 | +0.53(+1.71%) |
Apr 15, 2013 | 31.43 | 31.45 | 30.97 | 30.99 | 269,126 | -0.67(-2.12%) |
Apr 12, 2013 | 31.45 | 31.67 | 31.45 | 31.66 | 273,801 | +0.22(+0.69%) |
Apr 11, 2013 | 31.34 | 31.56 | 31.31 | 31.45 | 141,773 | +0.18(+0.56%) |
Apr 10, 2013 | 31.16 | 31.31 | 31.13 | 31.27 | 166,943 | +0.22(+0.70%) |
Apr 09, 2013 | 31.09 | 31.17 | 30.88 | 31.05 | 193,816 | -0.09(-0.28%) |
Apr 08, 2013 | 30.95 | 31.15 | 30.78 | 31.14 | 169,102 | +0.22(+0.73%) |
Apr 05, 2013 | 30.56 | 30.92 | 30.47 | 30.92 | 219,636 | +0.26(+0.86%) |
Apr 04, 2013 | 30.26 | 30.65 | 30.26 | 30.65 | 153,679 | +0.54(+1.78%) |
Apr 03, 2013 | 30.35 | 30.39 | 30.03 | 30.11 | 265,483 | -0.14(-0.47%) |
Apr 02, 2013 | 30.26 | 30.30 | 30.19 | 30.26 | 411,220 | +0.33(+1.11%) |
Apr 01, 2013 | 29.94 | 29.98 | 29.76 | 29.92 | 279,319 | -0.18(-0.59%) |
Mar 28, 2013 | 30.04 | 30.12 | 29.94 | 30.10 | 497,767 | +0.04(+0.14%) |
Mar 27, 2013 | 29.96 | 30.08 | 29.89 | 30.06 | 181,943 | +0.07(+0.25%) |
Mar 26, 2013 | 29.94 | 30.01 | 29.89 | 29.99 | 203,878 | +0.25(+0.85%) |
Mar 25, 2013 | 29.91 | 29.92 | 29.68 | 29.73 | 179,133 | -0.05(-0.16%) |
Mar 22, 2013 | 29.65 | 29.80 | 29.65 | 29.78 | 219,285 | +0.33(+1.11%) |
Mar 21, 2013 | 29.63 | 29.64 | 29.46 | 29.46 | 395,745 | -0.22(-0.73%) |
Mar 20, 2013 | 29.59 | 29.71 | 29.59 | 29.67 | 157,526 | +0.14(+0.48%) |
Mar 19, 2013 | 29.71 | 29.71 | 29.35 | 29.53 | 312,301 | -0.18(-0.62%) |
Mar 18, 2013 | 29.69 | 29.80 | 29.62 | 29.71 | 261,799 | -0.19(-0.64%) |
Mar 15, 2013 | 29.86 | 29.93 | 29.75 | 29.90 | 299,766 | +0.03(+0.10%) |
Mar 14, 2013 | 29.71 | 29.89 | 29.71 | 29.87 | 373,743 | +0.31(+1.05%) |
Mar 13, 2013 | 29.58 | 29.62 | 29.47 | 29.56 | 185,629 | +0.00(+0.00%) |
Mar 12, 2013 | 29.66 | 29.71 | 29.53 | 29.56 | 184,082 | -0.11(-0.39%) |
Mar 11, 2013 | 29.63 | 29.68 | 29.58 | 29.68 | 203,069 | +0.02(+0.07%) |
Mar 08, 2013 | 29.64 | 29.74 | 29.48 | 29.66 | 275,014 | -0.05(-0.18%) |
Mar 07, 2013 | 29.82 | 29.85 | 29.68 | 29.71 | 155,883 | -0.04(-0.14%) |
Mar 06, 2013 | 29.87 | 29.87 | 29.67 | 29.75 | 179,926 | +0.01(+0.02%) |
Mar 05, 2013 | 29.71 | 29.81 | 29.62 | 29.74 | 186,268 | +0.16(+0.55%) |
Mar 04, 2013 | 29.33 | 29.64 | 29.33 | 29.58 | 192,922 | +0.18(+0.60%) |
Mar 01, 2013 | 29.20 | 29.43 | 29.11 | 29.41 | 181,800 | +0.19(+0.65%) |
Feb 28, 2013 | 29.22 | 29.37 | 29.18 | 29.22 | 337,032 | -0.06(-0.21%) |
Feb 27, 2013 | 29.07 | 29.35 | 29.03 | 29.28 | 339,386 | +0.25(+0.86%) |
Feb 26, 2013 | 29.03 | 29.06 | 28.83 | 29.03 | 180,840 | -0.27(-0.92%) |
Feb 22, 2013 | 29.22 | 29.30 | 29.14 | 29.30 | 192,516 | +0.28(+0.96%) |
Feb 21, 2013 | 29.24 | 29.24 | 28.96 | 29.02 | 239,569 | -0.28(-0.95%) |
Feb 20, 2013 | 29.53 | 29.57 | 29.28 | 29.30 | 219,497 | -0.20(-0.66%) |
Feb 19, 2013 | 29.38 | 29.51 | 29.32 | 29.49 | 165,310 | +0.27(+0.93%) |
Feb 15, 2013 | 29.29 | 29.29 | 29.11 | 29.22 | 361,428 | -0.04(-0.14%) |
Feb 14, 2013 | 29.28 | 29.30 | 29.22 | 29.26 | 175,540 | -0.11(-0.37%) |
Feb 13, 2013 | 29.49 | 29.49 | 29.33 | 29.37 | 165,995 | +0.02(+0.07%) |
Feb 12, 2013 | 29.22 | 29.38 | 29.16 | 29.35 | 628,372 | +0.11(+0.37%) |
Feb 11, 2013 | 29.24 | 29.26 | 29.18 | 29.24 | 202,279 | +0.01(+0.02%) |
Feb 08, 2013 | 29.07 | 29.24 | 29.07 | 29.24 | 159,338 | +0.26(+0.91%) |
Feb 07, 2013 | 29.14 | 29.14 | 28.87 | 28.97 | 308,062 | -0.12(-0.42%) |
Feb 06, 2013 | 28.95 | 29.11 | 28.91 | 29.10 | 194,973 | +0.07(+0.23%) |
Feb 04, 2013 | 29.03 | 29.14 | 28.97 | 29.03 | 444,969 | -0.22(-0.76%) |