Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.60 | 31.76 | 31.59 | 31.75 | 8,434 | +0.14(+0.44%) |
Apr 29, 2013 | 31.51 | 31.65 | 31.38 | 31.61 | 16,526 | +0.20(+0.65%) |
Apr 26, 2013 | 31.63 | 31.66 | 31.37 | 31.41 | 84,404 | -0.26(-0.81%) |
Apr 25, 2013 | 31.75 | 31.80 | 31.47 | 31.66 | 15,461 | +0.17(+0.53%) |
Apr 24, 2013 | 31.19 | 31.54 | 31.19 | 31.50 | 49,421 | +0.33(+1.04%) |
Apr 23, 2013 | 30.72 | 31.27 | 30.72 | 31.17 | 59,189 | +0.77(+2.53%) |
Apr 22, 2013 | 30.58 | 30.58 | 30.17 | 30.40 | 47,299 | -0.04(-0.14%) |
Apr 19, 2013 | 30.18 | 30.45 | 30.17 | 30.45 | 28,338 | +0.34(+1.14%) |
Apr 18, 2013 | 30.44 | 30.51 | 30.01 | 30.10 | 107,393 | -0.37(-1.22%) |
Apr 17, 2013 | 30.60 | 30.66 | 30.32 | 30.48 | 61,574 | -0.45(-1.46%) |
Apr 16, 2013 | 30.67 | 30.93 | 30.58 | 30.93 | 10,840 | +0.42(+1.39%) |
Apr 15, 2013 | 31.10 | 31.11 | 30.41 | 30.50 | 21,932 | -0.73(-2.35%) |
Apr 12, 2013 | 31.41 | 31.41 | 31.10 | 31.24 | 15,585 | -0.16(-0.52%) |
Apr 11, 2013 | 31.49 | 31.49 | 31.20 | 31.40 | 89,494 | +0.21(+0.68%) |
Apr 10, 2013 | 30.96 | 31.19 | 30.86 | 31.19 | 16,622 | +0.30(+0.98%) |
Apr 09, 2013 | 30.86 | 30.98 | 30.74 | 30.89 | 20,639 | +0.15(+0.48%) |
Apr 08, 2013 | 30.43 | 30.74 | 30.37 | 30.74 | 33,856 | +0.28(+0.91%) |
Apr 05, 2013 | 30.41 | 30.48 | 30.07 | 30.46 | 123,834 | -0.14(-0.47%) |
Apr 04, 2013 | 30.59 | 30.73 | 30.50 | 30.61 | 43,879 | +0.03(+0.09%) |
Apr 03, 2013 | 31.04 | 31.04 | 30.51 | 30.58 | 44,473 | -0.43(-1.39%) |
Apr 02, 2013 | 30.98 | 31.06 | 30.90 | 31.01 | 23,858 | +0.26(+0.85%) |
Apr 01, 2013 | 31.28 | 31.28 | 30.67 | 30.75 | 45,298 | -0.19(-0.61%) |
Mar 28, 2013 | 30.71 | 30.93 | 30.71 | 30.93 | 14,207 | +0.20(+0.64%) |
Mar 27, 2013 | 30.65 | 30.77 | 30.54 | 30.74 | 14,722 | -0.08(-0.26%) |
Mar 26, 2013 | 30.74 | 30.84 | 30.70 | 30.82 | 16,091 | +0.20(+0.64%) |
Mar 25, 2013 | 30.87 | 30.87 | 30.45 | 30.62 | 20,406 | -0.03(-0.10%) |
Mar 22, 2013 | 30.77 | 30.77 | 30.58 | 30.66 | 25,548 | +0.14(+0.45%) |
Mar 21, 2013 | 30.69 | 30.69 | 30.44 | 30.52 | 21,349 | -0.19(-0.63%) |
Mar 20, 2013 | 30.95 | 30.95 | 30.71 | 30.71 | 42,034 | +0.10(+0.34%) |
Mar 19, 2013 | 30.76 | 30.78 | 30.44 | 30.61 | 64,025 | -0.01(-0.03%) |
Mar 18, 2013 | 30.61 | 30.87 | 30.57 | 30.61 | 34,300 | -0.32(-1.05%) |
Mar 15, 2013 | 30.84 | 30.99 | 30.81 | 30.94 | 40,890 | +0.00(+0.00%) |
Mar 14, 2013 | 30.83 | 30.95 | 30.83 | 30.94 | 13,857 | +0.20(+0.66%) |
Mar 13, 2013 | 30.64 | 30.77 | 30.64 | 30.74 | 6,995 | +0.07(+0.24%) |
Mar 12, 2013 | 30.73 | 30.73 | 30.56 | 30.66 | 22,637 | +0.03(+0.09%) |
Mar 11, 2013 | 30.57 | 30.65 | 30.38 | 30.63 | 50,621 | +0.17(+0.54%) |
Mar 08, 2013 | 30.27 | 30.49 | 30.27 | 30.47 | 11,882 | +0.32(+1.05%) |
Mar 07, 2013 | 29.97 | 30.15 | 29.97 | 30.15 | 14,575 | +0.24(+0.81%) |
Mar 06, 2013 | 29.96 | 30.05 | 29.86 | 29.91 | 23,849 | +0.08(+0.27%) |
Mar 05, 2013 | 29.56 | 29.97 | 29.56 | 29.83 | 54,538 | +0.42(+1.43%) |
Mar 04, 2013 | 29.15 | 29.43 | 29.15 | 29.41 | 5,041 | +0.17(+0.59%) |
Mar 01, 2013 | 29.16 | 29.30 | 28.89 | 29.23 | 43,654 | -0.07(-0.22%) |
Feb 28, 2013 | 29.29 | 29.51 | 29.26 | 29.30 | 30,145 | +0.03(+0.10%) |
Feb 27, 2013 | 29.00 | 29.32 | 29.00 | 29.27 | 22,511 | +0.34(+1.19%) |
Feb 26, 2013 | 28.89 | 28.97 | 28.62 | 28.93 | 149,238 | -0.60(-2.03%) |
Feb 22, 2013 | 29.43 | 29.53 | 29.38 | 29.53 | 9,001 | +0.34(+1.15%) |
Feb 21, 2013 | 29.19 | 29.22 | 29.05 | 29.19 | 20,792 | -0.06(-0.20%) |
Feb 20, 2013 | 29.80 | 29.80 | 29.25 | 29.25 | 13,803 | -0.48(-1.62%) |
Feb 19, 2013 | 29.68 | 29.78 | 29.66 | 29.73 | 24,829 | +0.24(+0.81%) |
Feb 15, 2013 | 29.57 | 29.62 | 29.45 | 29.49 | 7,487 | -0.10(-0.32%) |
Feb 14, 2013 | 29.49 | 29.63 | 29.38 | 29.59 | 3,138 | +0.02(+0.08%) |
Feb 13, 2013 | 29.49 | 29.63 | 29.49 | 29.57 | 44,605 | +0.12(+0.42%) |
Feb 12, 2013 | 29.49 | 29.55 | 29.44 | 29.44 | 11,893 | -0.01(-0.04%) |
Feb 11, 2013 | 29.33 | 29.49 | 29.24 | 29.45 | 36,736 | +0.12(+0.40%) |
Feb 08, 2013 | 29.23 | 29.35 | 29.21 | 29.34 | 8,193 | +0.13(+0.46%) |
Feb 07, 2013 | 29.43 | 29.43 | 29.04 | 29.20 | 85,837 | -0.17(-0.58%) |
Feb 06, 2013 | 29.15 | 29.37 | 29.03 | 29.37 | 47,359 | +0.24(+0.84%) |
Feb 04, 2013 | 29.28 | 29.28 | 29.07 | 29.13 | 19,000 | -0.32(-1.10%) |