Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.84 | 30.84 | 30.79 | 30.82 | 13,102 | -0.01(-0.05%) |
Apr 29, 2013 | 30.85 | 30.92 | 30.79 | 30.84 | 7,115 | +0.06(+0.21%) |
Apr 26, 2013 | 30.92 | 30.90 | 30.70 | 30.77 | 5,688 | -0.13(-0.41%) |
Apr 25, 2013 | 30.80 | 31.04 | 30.77 | 30.90 | 13,208 | +0.22(+0.73%) |
Apr 24, 2013 | 30.76 | 30.77 | 30.64 | 30.67 | 14,518 | -0.05(-0.17%) |
Apr 23, 2013 | 30.55 | 30.73 | 30.51 | 30.73 | 14,584 | +0.38(+1.26%) |
Apr 22, 2013 | 30.16 | 30.37 | 30.02 | 30.34 | 14,374 | +0.25(+0.82%) |
Apr 19, 2013 | 29.76 | 30.10 | 29.73 | 30.10 | 14,525 | +0.38(+1.28%) |
Apr 18, 2013 | 29.95 | 29.95 | 29.61 | 29.72 | 26,139 | -0.23(-0.76%) |
Apr 17, 2013 | 30.16 | 30.16 | 29.74 | 29.94 | 15,100 | -0.40(-1.33%) |
Apr 16, 2013 | 30.03 | 30.37 | 30.03 | 30.35 | 13,607 | +0.44(+1.47%) |
Apr 15, 2013 | 30.59 | 30.59 | 29.83 | 29.91 | 9,063 | -0.76(-2.49%) |
Apr 12, 2013 | 30.67 | 30.76 | 30.55 | 30.67 | 7,721 | -0.09(-0.29%) |
Apr 11, 2013 | 30.64 | 30.85 | 30.64 | 30.76 | 10,767 | +0.14(+0.47%) |
Apr 10, 2013 | 30.23 | 30.62 | 30.23 | 30.62 | 15,486 | +0.40(+1.31%) |
Apr 09, 2013 | 30.19 | 30.29 | 30.09 | 30.22 | 8,376 | +0.10(+0.33%) |
Apr 08, 2013 | 29.91 | 30.12 | 29.81 | 30.12 | 5,671 | +0.24(+0.79%) |
Apr 05, 2013 | 29.53 | 29.88 | 29.44 | 29.88 | 36,484 | -0.10(-0.33%) |
Apr 04, 2013 | 29.85 | 30.03 | 29.85 | 29.98 | 13,412 | +0.15(+0.50%) |
Apr 03, 2013 | 30.33 | 30.33 | 29.77 | 29.83 | 17,952 | -0.47(-1.56%) |
Apr 02, 2013 | 30.43 | 30.53 | 30.28 | 30.31 | 31,813 | -0.02(-0.06%) |
Apr 01, 2013 | 30.65 | 30.65 | 30.26 | 30.33 | 38,699 | -0.28(-0.92%) |
Mar 28, 2013 | 30.41 | 30.61 | 30.41 | 30.61 | 11,893 | +0.16(+0.54%) |
Mar 27, 2013 | 30.31 | 30.44 | 30.23 | 30.44 | 5,338 | +0.00(+0.00%) |
Mar 26, 2013 | 30.37 | 30.45 | 30.33 | 30.44 | 36,422 | +0.25(+0.83%) |
Mar 25, 2013 | 30.39 | 30.48 | 30.11 | 30.19 | 13,556 | -0.04(-0.12%) |
Mar 22, 2013 | 30.25 | 30.32 | 30.21 | 30.23 | 83,259 | +0.05(+0.16%) |
Mar 21, 2013 | 30.44 | 30.48 | 30.09 | 30.18 | 60,509 | -0.39(-1.26%) |
Mar 20, 2013 | 30.38 | 30.60 | 30.38 | 30.57 | 15,387 | +0.41(+1.35%) |
Mar 19, 2013 | 30.38 | 30.47 | 30.04 | 30.16 | 15,281 | -0.19(-0.63%) |
Mar 18, 2013 | 30.20 | 30.47 | 30.19 | 30.35 | 86,276 | -0.18(-0.58%) |
Mar 15, 2013 | 30.60 | 30.60 | 30.45 | 30.53 | 9,995 | -0.09(-0.30%) |
Mar 14, 2013 | 30.56 | 30.64 | 30.54 | 30.62 | 19,463 | +0.14(+0.45%) |
Mar 13, 2013 | 30.37 | 30.56 | 30.29 | 30.49 | 110,884 | +0.15(+0.48%) |
Mar 12, 2013 | 30.34 | 30.42 | 30.24 | 30.34 | 13,744 | -0.05(-0.15%) |
Mar 11, 2013 | 30.27 | 30.41 | 30.27 | 30.39 | 90,960 | +0.04(+0.13%) |
Mar 08, 2013 | 30.37 | 30.37 | 30.16 | 30.35 | 27,210 | +0.22(+0.74%) |
Mar 07, 2013 | 30.10 | 30.15 | 30.06 | 30.12 | 11,365 | +0.05(+0.18%) |
Mar 06, 2013 | 30.14 | 30.24 | 30.01 | 30.07 | 17,201 | +0.01(+0.03%) |
Mar 05, 2013 | 29.86 | 30.10 | 29.86 | 30.06 | 39,391 | +0.35(+1.19%) |
Mar 04, 2013 | 29.49 | 29.71 | 29.42 | 29.71 | 78,788 | +0.23(+0.80%) |
Mar 01, 2013 | 29.32 | 29.53 | 29.06 | 29.47 | 36,687 | +0.09(+0.32%) |
Feb 28, 2013 | 29.49 | 29.57 | 29.38 | 29.38 | 18,665 | -0.06(-0.21%) |
Feb 27, 2013 | 28.81 | 29.44 | 28.81 | 29.44 | 8,085 | +0.60(+2.08%) |
Feb 26, 2013 | 28.60 | 28.84 | 28.50 | 28.84 | 16,924 | -0.23(-0.78%) |
Feb 22, 2013 | 28.94 | 29.07 | 28.94 | 29.07 | 86,332 | +0.17(+0.59%) |
Feb 21, 2013 | 28.96 | 28.96 | 28.72 | 28.90 | 9,202 | -0.13(-0.43%) |
Feb 20, 2013 | 29.63 | 29.63 | 29.02 | 29.02 | 19,277 | -0.64(-2.17%) |
Feb 19, 2013 | 29.55 | 29.67 | 29.55 | 29.67 | 15,684 | +0.17(+0.59%) |
Feb 15, 2013 | 29.49 | 29.61 | 29.41 | 29.50 | 17,179 | +0.00(+0.00%) |
Feb 14, 2013 | 29.36 | 29.55 | 29.36 | 29.50 | 20,889 | +0.09(+0.32%) |
Feb 13, 2013 | 29.41 | 29.49 | 29.32 | 29.40 | 27,826 | +0.08(+0.26%) |
Feb 12, 2013 | 29.25 | 29.41 | 29.23 | 29.33 | 18,268 | +0.13(+0.43%) |
Feb 11, 2013 | 29.22 | 29.22 | 29.12 | 29.20 | 8,955 | -0.04(-0.14%) |
Feb 08, 2013 | 29.05 | 29.24 | 29.05 | 29.24 | 27,538 | +0.19(+0.67%) |
Feb 07, 2013 | 29.15 | 29.15 | 28.82 | 29.05 | 14,820 | -0.12(-0.42%) |
Feb 06, 2013 | 29.00 | 29.17 | 29.00 | 29.17 | 33,738 | +0.42(+1.45%) |
Feb 04, 2013 | 28.95 | 29.02 | 28.75 | 28.75 | 27,017 | -0.34(-1.16%) |