Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.04 | 32.04 | 31.86 | 31.99 | 603,046 | -0.14(-0.43%) |
Apr 29, 2013 | 32.10 | 32.23 | 32.04 | 32.13 | 96,027 | +0.23(+0.71%) |
Apr 26, 2013 | 31.88 | 31.98 | 31.90 | 31.90 | 90,218 | -0.04(-0.12%) |
Apr 25, 2013 | 31.97 | 32.02 | 31.85 | 31.94 | 274,198 | +0.09(+0.29%) |
Apr 24, 2013 | 32.17 | 32.17 | 31.83 | 31.85 | 170,474 | -0.26(-0.79%) |
Apr 23, 2013 | 32.06 | 32.22 | 31.98 | 32.10 | 192,217 | +0.24(+0.75%) |
Apr 22, 2013 | 31.82 | 31.88 | 31.62 | 31.86 | 121,687 | +0.12(+0.37%) |
Apr 19, 2013 | 31.48 | 31.76 | 31.48 | 31.75 | 69,977 | +0.34(+1.09%) |
Apr 18, 2013 | 31.68 | 31.68 | 31.31 | 31.41 | 82,459 | -0.17(-0.54%) |
Apr 17, 2013 | 31.77 | 31.80 | 31.38 | 31.58 | 159,030 | -0.38(-1.20%) |
Apr 16, 2013 | 31.74 | 31.97 | 31.69 | 31.96 | 91,569 | +0.45(+1.42%) |
Apr 15, 2013 | 31.94 | 32.04 | 31.51 | 31.51 | 112,802 | -0.32(-1.00%) |
Apr 12, 2013 | 31.81 | 31.88 | 31.67 | 31.83 | 59,310 | +0.02(+0.05%) |
Apr 11, 2013 | 31.65 | 31.95 | 31.65 | 31.81 | 213,562 | +0.26(+0.81%) |
Apr 10, 2013 | 31.28 | 31.58 | 31.24 | 31.56 | 77,472 | +0.40(+1.27%) |
Apr 09, 2013 | 31.13 | 31.27 | 31.02 | 31.16 | 60,738 | +0.12(+0.39%) |
Apr 08, 2013 | 30.93 | 31.04 | 30.82 | 31.04 | 89,548 | +0.13(+0.41%) |
Apr 05, 2013 | 30.80 | 30.94 | 30.73 | 30.92 | 111,197 | -0.24(-0.78%) |
Apr 04, 2013 | 30.99 | 31.23 | 30.98 | 31.16 | 104,376 | +0.14(+0.44%) |
Apr 03, 2013 | 31.25 | 31.31 | 31.00 | 31.02 | 331,691 | -0.10(-0.31%) |
Apr 02, 2013 | 30.92 | 31.18 | 30.92 | 31.12 | 665,162 | +0.34(+1.11%) |
Apr 01, 2013 | 30.73 | 30.82 | 30.65 | 30.77 | 86,843 | -0.04(-0.14%) |
Mar 28, 2013 | 30.57 | 30.83 | 30.56 | 30.82 | 127,506 | +0.35(+1.14%) |
Mar 27, 2013 | 30.22 | 30.49 | 30.22 | 30.47 | 163,457 | -0.01(-0.03%) |
Mar 26, 2013 | 30.28 | 30.49 | 30.28 | 30.48 | 77,166 | +0.29(+0.97%) |
Mar 25, 2013 | 30.33 | 30.38 | 30.03 | 30.18 | 110,396 | -0.12(-0.40%) |
Mar 22, 2013 | 30.19 | 30.31 | 30.17 | 30.31 | 389,488 | +0.27(+0.90%) |
Mar 21, 2013 | 30.09 | 30.19 | 30.00 | 30.03 | 524,839 | -0.21(-0.70%) |
Mar 20, 2013 | 30.12 | 30.27 | 30.12 | 30.25 | 78,262 | +0.32(+1.07%) |
Mar 19, 2013 | 30.02 | 30.04 | 29.79 | 29.93 | 47,696 | +0.08(+0.27%) |
Mar 18, 2013 | 29.88 | 29.98 | 29.82 | 29.85 | 236,030 | -0.22(-0.72%) |
Mar 15, 2013 | 30.09 | 30.15 | 29.97 | 30.06 | 131,722 | -0.01(-0.03%) |
Mar 14, 2013 | 29.95 | 30.07 | 29.92 | 30.07 | 101,104 | +0.13(+0.45%) |
Mar 13, 2013 | 29.94 | 29.96 | 29.85 | 29.94 | 149,932 | +0.00(+0.01%) |
Mar 12, 2013 | 29.93 | 30.00 | 29.89 | 29.93 | 97,175 | +0.05(+0.15%) |
Mar 11, 2013 | 29.77 | 29.90 | 29.69 | 29.89 | 136,977 | +0.09(+0.31%) |
Mar 08, 2013 | 29.83 | 29.85 | 29.67 | 29.80 | 115,155 | -0.01(-0.03%) |
Mar 07, 2013 | 29.87 | 29.92 | 29.80 | 29.80 | 278,099 | +0.03(+0.08%) |
Mar 06, 2013 | 29.78 | 29.87 | 29.71 | 29.78 | 56,964 | -0.00(-0.01%) |
Mar 05, 2013 | 29.72 | 29.82 | 29.71 | 29.78 | 113,909 | +0.28(+0.96%) |
Mar 04, 2013 | 29.27 | 29.52 | 29.25 | 29.50 | 585,223 | +0.20(+0.69%) |
Mar 01, 2013 | 29.12 | 29.31 | 28.98 | 29.30 | 72,041 | +0.17(+0.57%) |
Feb 28, 2013 | 29.16 | 29.36 | 29.13 | 29.13 | 169,805 | -0.03(-0.10%) |
Feb 27, 2013 | 28.85 | 29.23 | 28.83 | 29.16 | 87,666 | +0.32(+1.10%) |
Feb 26, 2013 | 28.89 | 28.95 | 28.74 | 28.84 | 81,997 | +0.10(+0.36%) |
Feb 25, 2013 | 29.31 | 29.35 | 28.74 | 28.74 | 72,641 | -0.38(-1.32%) |
Feb 22, 2013 | 29.04 | 29.15 | 28.98 | 29.12 | 182,275 | +0.21(+0.72%) |
Feb 21, 2013 | 29.01 | 29.01 | 28.80 | 28.91 | 300,844 | -0.22(-0.74%) |
Feb 20, 2013 | 29.26 | 29.36 | 29.13 | 29.13 | 124,844 | -0.15(-0.52%) |
Feb 19, 2013 | 29.08 | 29.29 | 29.07 | 29.28 | 418,570 | +0.32(+1.11%) |
Feb 15, 2013 | 29.01 | 29.06 | 28.91 | 28.96 | 213,847 | +0.05(+0.17%) |
Feb 14, 2013 | 28.88 | 28.98 | 28.84 | 28.91 | 77,324 | -0.03(-0.12%) |
Feb 13, 2013 | 29.03 | 29.06 | 28.90 | 28.94 | 59,722 | +0.00(+0.01%) |
Feb 12, 2013 | 28.91 | 28.99 | 28.88 | 28.94 | 105,244 | +0.05(+0.16%) |
Feb 11, 2013 | 28.95 | 28.95 | 28.79 | 28.89 | 107,371 | -0.12(-0.41%) |
Feb 08, 2013 | 28.86 | 29.01 | 28.85 | 29.01 | 110,513 | +0.21(+0.74%) |
Feb 07, 2013 | 28.94 | 28.94 | 28.67 | 28.80 | 49,251 | -0.23(-0.78%) |
Feb 06, 2013 | 28.98 | 29.02 | 28.91 | 29.02 | 88,228 | +0.27(+0.93%) |
Feb 04, 2013 | 28.96 | 28.98 | 28.75 | 28.75 | 107,703 | -0.35(-1.19%) |