Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.17 | 33.38 | 33.13 | 33.38 | 23,565 | +0.23(+0.68%) |
Apr 29, 2013 | 33.06 | 33.23 | 33.03 | 33.15 | 38,007 | +0.22(+0.67%) |
Apr 26, 2013 | 33.01 | 33.03 | 32.85 | 32.93 | 6,082 | -0.27(-0.80%) |
Apr 25, 2013 | 33.01 | 33.20 | 32.94 | 33.20 | 20,374 | +0.31(+0.93%) |
Apr 24, 2013 | 32.79 | 32.94 | 32.79 | 32.89 | 23,038 | +0.14(+0.42%) |
Apr 23, 2013 | 32.61 | 32.82 | 32.50 | 32.76 | 25,667 | +0.30(+0.91%) |
Apr 22, 2013 | 32.37 | 32.46 | 32.08 | 32.46 | 7,248 | +0.11(+0.34%) |
Apr 19, 2013 | 32.10 | 32.37 | 31.93 | 32.35 | 24,701 | +0.48(+1.52%) |
Apr 18, 2013 | 32.11 | 32.14 | 31.81 | 31.87 | 28,415 | -0.16(-0.51%) |
Apr 17, 2013 | 32.36 | 32.36 | 31.86 | 32.03 | 37,498 | -0.55(-1.70%) |
Apr 16, 2013 | 32.35 | 32.58 | 32.24 | 32.58 | 14,611 | +0.52(+1.62%) |
Apr 15, 2013 | 32.97 | 32.97 | 32.02 | 32.06 | 36,595 | -1.06(-3.21%) |
Apr 12, 2013 | 33.17 | 33.23 | 33.03 | 33.13 | 44,002 | -0.12(-0.37%) |
Apr 11, 2013 | 33.14 | 33.37 | 33.14 | 33.25 | 15,824 | +0.11(+0.35%) |
Apr 10, 2013 | 32.77 | 33.14 | 32.77 | 33.13 | 20,562 | +0.45(+1.38%) |
Apr 09, 2013 | 32.72 | 32.79 | 32.58 | 32.68 | 23,481 | +0.01(+0.03%) |
Apr 08, 2013 | 32.44 | 32.67 | 32.32 | 32.67 | 28,366 | +0.27(+0.84%) |
Apr 05, 2013 | 32.03 | 32.44 | 31.94 | 32.40 | 56,159 | -0.06(-0.19%) |
Apr 04, 2013 | 32.30 | 32.46 | 32.26 | 32.46 | 51,056 | +0.16(+0.49%) |
Apr 03, 2013 | 32.89 | 32.89 | 32.24 | 32.30 | 61,196 | -0.50(-1.51%) |
Apr 02, 2013 | 33.08 | 33.11 | 32.72 | 32.80 | 53,460 | -0.12(-0.35%) |
Apr 01, 2013 | 33.25 | 33.25 | 32.82 | 32.92 | 127,494 | -0.33(-0.98%) |
Mar 28, 2013 | 33.07 | 33.28 | 33.04 | 33.24 | 39,947 | +0.20(+0.60%) |
Mar 27, 2013 | 32.79 | 33.07 | 32.68 | 33.04 | 23,296 | -0.22(-0.65%) |
Mar 26, 2013 | 32.95 | 33.26 | 32.83 | 33.26 | 43,293 | +0.40(+1.23%) |
Mar 25, 2013 | 32.97 | 33.04 | 32.68 | 32.85 | 169,564 | +0.03(+0.08%) |
Mar 22, 2013 | 32.88 | 32.89 | 32.81 | 32.83 | 19,470 | +0.09(+0.29%) |
Mar 21, 2013 | 32.81 | 32.95 | 32.73 | 32.73 | 137,769 | -0.31(-0.94%) |
Mar 20, 2013 | 32.88 | 33.04 | 32.85 | 33.04 | 72,192 | +0.34(+1.03%) |
Mar 19, 2013 | 32.90 | 32.92 | 32.45 | 32.71 | 35,852 | -0.06(-0.18%) |
Mar 18, 2013 | 32.67 | 32.91 | 32.67 | 32.77 | 10,674 | -0.14(-0.41%) |
Mar 15, 2013 | 32.88 | 32.94 | 32.85 | 32.90 | 20,534 | -0.12(-0.36%) |
Mar 14, 2013 | 32.79 | 33.02 | 32.77 | 33.02 | 133,454 | +0.32(+0.97%) |
Mar 13, 2013 | 32.62 | 32.74 | 32.57 | 32.70 | 26,334 | +0.11(+0.34%) |
Mar 12, 2013 | 32.58 | 32.64 | 32.50 | 32.59 | 13,120 | +0.01(+0.03%) |
Mar 11, 2013 | 32.53 | 32.62 | 32.49 | 32.58 | 24,573 | +0.04(+0.13%) |
Mar 08, 2013 | 32.50 | 32.54 | 32.30 | 32.54 | 26,429 | +0.27(+0.83%) |
Mar 07, 2013 | 32.22 | 32.32 | 32.22 | 32.27 | 33,655 | +0.07(+0.23%) |
Mar 06, 2013 | 32.23 | 32.32 | 32.17 | 32.20 | 33,501 | +0.03(+0.11%) |
Mar 05, 2013 | 31.89 | 32.17 | 31.89 | 32.17 | 25,421 | +0.45(+1.41%) |
Mar 04, 2013 | 31.56 | 31.73 | 31.51 | 31.72 | 47,054 | +0.09(+0.29%) |
Mar 01, 2013 | 31.56 | 31.67 | 31.26 | 31.63 | 175,858 | -0.10(-0.33%) |
Feb 28, 2013 | 31.74 | 31.94 | 31.73 | 31.73 | 39,368 | -0.05(-0.16%) |
Feb 27, 2013 | 31.35 | 31.88 | 31.35 | 31.78 | 17,515 | +0.44(+1.41%) |
Feb 26, 2013 | 31.36 | 31.36 | 31.06 | 31.34 | 10,851 | -0.42(-1.33%) |
Feb 22, 2013 | 31.65 | 31.76 | 31.61 | 31.76 | 22,513 | +0.30(+0.94%) |
Feb 21, 2013 | 31.74 | 31.74 | 31.34 | 31.46 | 34,358 | -0.32(-1.02%) |
Feb 20, 2013 | 32.32 | 32.32 | 31.79 | 31.79 | 29,516 | -0.53(-1.64%) |
Feb 19, 2013 | 32.15 | 32.32 | 32.15 | 32.32 | 59,933 | +0.20(+0.61%) |
Feb 15, 2013 | 32.18 | 32.22 | 32.06 | 32.12 | 28,122 | -0.03(-0.10%) |
Feb 14, 2013 | 32.01 | 32.17 | 32.00 | 32.15 | 20,262 | +0.07(+0.21%) |
Feb 13, 2013 | 32.03 | 32.11 | 31.95 | 32.08 | 29,007 | +0.10(+0.32%) |
Feb 12, 2013 | 31.84 | 32.02 | 31.84 | 31.98 | 39,847 | +0.12(+0.39%) |
Feb 11, 2013 | 31.92 | 31.92 | 31.80 | 31.86 | 24,949 | -0.06(-0.18%) |
Feb 08, 2013 | 31.78 | 31.91 | 31.78 | 31.91 | 68,912 | +0.19(+0.61%) |
Feb 07, 2013 | 31.79 | 31.79 | 31.54 | 31.72 | 77,132 | -0.06(-0.20%) |
Feb 06, 2013 | 31.54 | 31.78 | 31.54 | 31.78 | 12,839 | +0.38(+1.21%) |
Feb 04, 2013 | 31.54 | 31.65 | 31.32 | 31.40 | 69,755 | -0.29(-0.91%) |