Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.45 | 33.01 | 32.45 | 32.97 | 53,167 | +0.45(+1.37%) |
Apr 29, 2013 | 32.30 | 32.56 | 32.16 | 32.52 | 44,374 | +0.03(+0.08%) |
Apr 26, 2013 | 32.59 | 32.70 | 32.34 | 32.50 | 29,503 | -0.21(-0.63%) |
Apr 25, 2013 | 31.91 | 32.73 | 31.80 | 32.70 | 75,687 | +0.76(+2.39%) |
Apr 24, 2013 | 31.71 | 31.95 | 31.62 | 31.94 | 53,268 | -0.01(-0.03%) |
Apr 23, 2013 | 31.90 | 31.98 | 31.55 | 31.95 | 72,538 | +0.07(+0.22%) |
Apr 22, 2013 | 31.88 | 31.99 | 31.42 | 31.88 | 94,112 | -0.03(-0.11%) |
Apr 19, 2013 | 32.04 | 32.10 | 31.79 | 31.92 | 47,134 | -0.02(-0.05%) |
Apr 18, 2013 | 31.83 | 32.25 | 31.83 | 31.93 | 63,138 | +0.27(+0.84%) |
Apr 17, 2013 | 31.86 | 31.99 | 31.45 | 31.67 | 70,823 | -0.37(-1.15%) |
Apr 16, 2013 | 31.91 | 32.11 | 31.58 | 32.04 | 53,394 | +0.39(+1.22%) |
Apr 15, 2013 | 32.11 | 32.25 | 31.55 | 31.65 | 109,306 | -0.72(-2.23%) |
Apr 12, 2013 | 31.98 | 32.45 | 31.81 | 32.37 | 77,652 | +0.20(+0.61%) |
Apr 11, 2013 | 32.02 | 32.28 | 31.96 | 32.17 | 48,242 | +0.27(+0.86%) |
Apr 10, 2013 | 31.20 | 32.02 | 31.13 | 31.90 | 68,168 | +0.69(+2.23%) |
Apr 09, 2013 | 31.52 | 31.52 | 31.09 | 31.20 | 110,169 | -0.37(-1.17%) |
Apr 08, 2013 | 31.37 | 31.59 | 31.13 | 31.57 | 35,910 | +0.24(+0.77%) |
Apr 05, 2013 | 30.95 | 31.36 | 30.70 | 31.33 | 82,310 | +0.10(+0.33%) |
Apr 04, 2013 | 31.28 | 31.52 | 31.06 | 31.23 | 45,517 | -0.09(-0.30%) |
Apr 03, 2013 | 31.14 | 31.50 | 31.05 | 31.32 | 84,531 | +0.12(+0.38%) |
Apr 02, 2013 | 31.18 | 31.43 | 31.13 | 31.20 | 44,241 | +0.03(+0.11%) |
Apr 01, 2013 | 30.88 | 31.19 | 30.81 | 31.17 | 72,783 | +0.29(+0.94%) |
Mar 28, 2013 | 31.13 | 31.13 | 30.78 | 30.88 | 112,546 | -0.19(-0.61%) |
Mar 27, 2013 | 30.73 | 31.07 | 30.72 | 31.07 | 89,916 | +0.15(+0.47%) |
Mar 26, 2013 | 31.17 | 31.34 | 30.71 | 30.92 | 53,824 | -0.12(-0.39%) |
Mar 25, 2013 | 30.57 | 31.05 | 30.33 | 31.04 | 99,281 | +0.52(+1.71%) |
Mar 22, 2013 | 30.34 | 30.67 | 30.34 | 30.52 | 100,011 | +0.07(+0.23%) |
Mar 21, 2013 | 30.67 | 30.90 | 30.35 | 30.45 | 71,062 | -0.39(-1.25%) |
Mar 20, 2013 | 30.96 | 31.09 | 30.72 | 30.83 | 65,368 | +0.01(+0.03%) |
Mar 19, 2013 | 30.83 | 30.98 | 30.57 | 30.83 | 73,619 | -0.01(-0.03%) |
Mar 18, 2013 | 30.71 | 31.17 | 30.63 | 30.83 | 94,385 | -0.19(-0.61%) |
Mar 15, 2013 | 31.38 | 31.39 | 30.89 | 31.02 | 243,906 | -0.47(-1.50%) |
Mar 14, 2013 | 31.29 | 31.58 | 31.22 | 31.50 | 73,923 | +0.22(+0.71%) |
Mar 13, 2013 | 31.50 | 31.50 | 31.17 | 31.27 | 40,802 | -0.15(-0.46%) |
Mar 12, 2013 | 31.55 | 31.55 | 31.31 | 31.42 | 48,346 | -0.07(-0.22%) |
Mar 11, 2013 | 31.38 | 31.60 | 31.22 | 31.49 | 69,966 | +0.07(+0.22%) |
Mar 08, 2013 | 31.33 | 31.55 | 31.13 | 31.42 | 107,319 | +0.11(+0.36%) |
Mar 07, 2013 | 31.34 | 31.56 | 31.15 | 31.31 | 72,984 | +0.03(+0.08%) |
Mar 06, 2013 | 31.31 | 31.43 | 30.98 | 31.28 | 74,734 | +0.02(+0.05%) |
Mar 05, 2013 | 31.25 | 31.53 | 31.11 | 31.26 | 90,371 | +0.06(+0.19%) |
Mar 04, 2013 | 31.02 | 31.42 | 31.02 | 31.20 | 95,054 | +0.09(+0.30%) |
Mar 01, 2013 | 31.52 | 31.52 | 30.53 | 31.11 | 200,077 | -0.45(-1.41%) |
Feb 28, 2013 | 31.67 | 32.16 | 31.56 | 31.56 | 169,015 | -0.13(-0.41%) |
Feb 27, 2013 | 31.69 | 32.01 | 31.23 | 31.68 | 282,590 | -0.09(-0.27%) |
Feb 26, 2013 | 33.33 | 33.33 | 31.53 | 31.77 | 375,836 | -1.42(-4.26%) |
Feb 25, 2013 | 33.70 | 33.86 | 33.12 | 33.18 | 94,225 | -0.44(-1.30%) |
Feb 22, 2013 | 33.66 | 33.88 | 33.51 | 33.62 | 114,122 | +0.05(+0.15%) |
Feb 21, 2013 | 33.12 | 33.94 | 33.11 | 33.57 | 191,212 | +0.39(+1.19%) |
Feb 20, 2013 | 33.41 | 33.82 | 33.08 | 33.18 | 143,760 | -0.27(-0.80%) |
Feb 19, 2013 | 33.77 | 33.99 | 33.33 | 33.44 | 174,552 | -0.32(-0.94%) |
Feb 15, 2013 | 33.62 | 33.87 | 33.47 | 33.76 | 103,042 | +0.18(+0.54%) |
Feb 14, 2013 | 33.43 | 33.84 | 33.06 | 33.58 | 177,856 | +0.00(+0.00%) |
Feb 13, 2013 | 33.84 | 34.09 | 33.44 | 33.58 | 206,493 | -0.16(-0.48%) |
Feb 12, 2013 | 33.48 | 33.95 | 33.29 | 33.74 | 114,887 | +0.34(+1.03%) |
Feb 11, 2013 | 33.57 | 33.76 | 33.20 | 33.40 | 215,122 | -0.25(-0.74%) |
Feb 08, 2013 | 33.30 | 33.82 | 33.29 | 33.65 | 178,069 | +0.33(+1.00%) |
Feb 07, 2013 | 33.06 | 33.55 | 33.06 | 33.31 | 174,678 | +0.10(+0.31%) |
Feb 06, 2013 | 32.99 | 33.23 | 32.82 | 33.21 | 201,202 | +0.43(+1.31%) |
Feb 04, 2013 | 32.61 | 32.85 | 32.50 | 32.78 | 209,628 | -0.09(-0.26%) |