Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.66 | 30.72 | 30.59 | 30.71 | 490,929 | +0.02(+0.07%) |
Apr 29, 2013 | 30.58 | 30.70 | 30.57 | 30.69 | 161,997 | +0.10(+0.33%) |
Apr 26, 2013 | 30.65 | 30.60 | 30.47 | 30.59 | 290,979 | +0.05(+0.16%) |
Apr 25, 2013 | 30.40 | 30.61 | 30.39 | 30.54 | 199,575 | +0.16(+0.52%) |
Apr 24, 2013 | 30.24 | 30.42 | 30.20 | 30.38 | 412,007 | +0.21(+0.69%) |
Apr 23, 2013 | 30.08 | 30.25 | 30.02 | 30.18 | 534,794 | +0.17(+0.57%) |
Apr 22, 2013 | 30.00 | 30.08 | 29.87 | 30.00 | 890,011 | +0.11(+0.36%) |
Apr 19, 2013 | 29.92 | 29.98 | 29.80 | 29.90 | 293,778 | +0.06(+0.22%) |
Apr 18, 2013 | 30.08 | 30.10 | 29.82 | 29.83 | 312,540 | -0.16(-0.52%) |
Apr 17, 2013 | 30.16 | 30.24 | 29.93 | 29.99 | 352,763 | -0.12(-0.40%) |
Apr 16, 2013 | 30.15 | 30.23 | 30.06 | 30.11 | 350,171 | +0.10(+0.33%) |
Apr 15, 2013 | 30.33 | 30.35 | 30.00 | 30.01 | 253,864 | -0.42(-1.38%) |
Apr 12, 2013 | 30.40 | 30.45 | 30.31 | 30.43 | 310,989 | +0.00(+0.00%) |
Apr 11, 2013 | 30.35 | 30.44 | 30.20 | 30.43 | 246,027 | +0.19(+0.61%) |
Apr 10, 2013 | 30.18 | 30.34 | 30.14 | 30.25 | 416,758 | +0.11(+0.38%) |
Apr 09, 2013 | 30.01 | 30.17 | 30.01 | 30.13 | 291,257 | +0.19(+0.64%) |
Apr 08, 2013 | 29.88 | 30.02 | 29.80 | 29.94 | 398,398 | +0.13(+0.43%) |
Apr 05, 2013 | 29.70 | 29.90 | 29.63 | 29.81 | 335,147 | -0.09(-0.29%) |
Apr 04, 2013 | 29.96 | 29.98 | 29.83 | 29.90 | 348,191 | +0.08(+0.26%) |
Apr 03, 2013 | 30.23 | 30.25 | 29.80 | 29.82 | 1,410,134 | -0.29(-0.97%) |
Apr 02, 2013 | 30.15 | 30.30 | 30.10 | 30.11 | 676,622 | -0.04(-0.14%) |
Apr 01, 2013 | 30.30 | 30.33 | 30.11 | 30.15 | 517,141 | -0.11(-0.38%) |
Mar 28, 2013 | 30.20 | 30.33 | 30.20 | 30.27 | 398,661 | +0.17(+0.57%) |
Mar 27, 2013 | 30.07 | 30.19 | 29.93 | 30.10 | 319,159 | -0.03(-0.09%) |
Mar 26, 2013 | 30.08 | 30.20 | 30.05 | 30.13 | 379,248 | +0.13(+0.43%) |
Mar 25, 2013 | 30.13 | 30.16 | 29.96 | 30.00 | 365,502 | -0.04(-0.14%) |
Mar 22, 2013 | 30.13 | 30.13 | 30.03 | 30.04 | 149,520 | +0.00(+0.00%) |
Mar 21, 2013 | 29.98 | 30.10 | 29.93 | 30.04 | 195,116 | +0.05(+0.17%) |
Mar 20, 2013 | 30.00 | 30.07 | 29.94 | 29.99 | 113,394 | +0.11(+0.36%) |
Mar 19, 2013 | 30.06 | 30.09 | 29.61 | 29.88 | 602,454 | -0.12(-0.40%) |
Mar 18, 2013 | 30.05 | 30.10 | 29.99 | 30.00 | 365,505 | -0.14(-0.47%) |
Mar 15, 2013 | 30.24 | 30.26 | 30.13 | 30.15 | 316,788 | -0.09(-0.31%) |
Mar 14, 2013 | 30.18 | 30.30 | 30.18 | 30.24 | 139,228 | +0.04(+0.12%) |
Mar 13, 2013 | 30.19 | 30.27 | 30.14 | 30.20 | 251,177 | +0.02(+0.07%) |
Mar 12, 2013 | 30.22 | 30.26 | 30.15 | 30.18 | 459,271 | -0.06(-0.21%) |
Mar 11, 2013 | 30.14 | 30.25 | 30.13 | 30.25 | 506,040 | +0.06(+0.19%) |
Mar 08, 2013 | 30.17 | 30.21 | 30.07 | 30.19 | 793,169 | +0.13(+0.43%) |
Mar 07, 2013 | 30.03 | 30.17 | 30.02 | 30.06 | 343,197 | +0.02(+0.07%) |
Mar 06, 2013 | 30.00 | 30.07 | 29.92 | 30.04 | 233,489 | +0.18(+0.60%) |
Mar 05, 2013 | 29.67 | 29.97 | 29.67 | 29.86 | 953,229 | +0.26(+0.87%) |
Mar 04, 2013 | 29.48 | 29.69 | 29.47 | 29.60 | 320,597 | +0.01(+0.05%) |
Mar 01, 2013 | 29.54 | 29.69 | 29.48 | 29.59 | 462,118 | -0.11(-0.36%) |
Feb 28, 2013 | 29.63 | 29.76 | 29.60 | 29.70 | 313,033 | +0.04(+0.14%) |
Feb 27, 2013 | 29.49 | 29.69 | 29.45 | 29.65 | 298,823 | +0.21(+0.73%) |
Feb 26, 2013 | 29.42 | 29.50 | 29.30 | 29.44 | 182,014 | -0.11(-0.39%) |
Feb 22, 2013 | 29.48 | 29.58 | 29.45 | 29.55 | 260,947 | +0.14(+0.49%) |
Feb 21, 2013 | 29.55 | 29.55 | 29.30 | 29.41 | 322,943 | -0.10(-0.34%) |
Feb 20, 2013 | 29.82 | 29.84 | 29.50 | 29.51 | 436,278 | -0.32(-1.08%) |
Feb 19, 2013 | 29.77 | 29.87 | 29.76 | 29.83 | 171,006 | +0.09(+0.31%) |
Feb 15, 2013 | 29.83 | 29.84 | 29.70 | 29.74 | 206,880 | -0.09(-0.31%) |
Feb 14, 2013 | 29.75 | 29.85 | 29.68 | 29.83 | 173,243 | +0.07(+0.24%) |
Feb 13, 2013 | 29.85 | 29.85 | 29.72 | 29.76 | 247,506 | +0.00(+0.00%) |
Feb 12, 2013 | 29.83 | 29.86 | 29.75 | 29.76 | 722,976 | -0.04(-0.12%) |
Feb 11, 2013 | 29.85 | 29.87 | 29.73 | 29.80 | 169,232 | -0.01(-0.02%) |
Feb 08, 2013 | 29.78 | 29.85 | 29.70 | 29.80 | 328,399 | +0.04(+0.14%) |
Feb 07, 2013 | 29.80 | 29.81 | 29.60 | 29.76 | 486,567 | +0.02(+0.07%) |
Feb 06, 2013 | 29.69 | 29.80 | 29.69 | 29.74 | 406,101 | +0.20(+0.68%) |
Feb 04, 2013 | 29.66 | 29.74 | 29.52 | 29.54 | 358,154 | -0.23(-0.77%) |