Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2013 | 33.19 | 33.23 | 33.23 | 33.23 | 4,400 | -0.02(-0.06%) |
Apr 26, 2013 | 33.26 | 33.27 | 33.25 | 33.25 | 1,470 | +0.20(+0.59%) |
Apr 25, 2013 | 33.05 | 33.05 | 33.04 | 33.05 | 998 | -0.02(-0.07%) |
Apr 24, 2013 | 33.04 | 33.18 | 33.03 | 33.07 | 8,006 | -0.10(-0.29%) |
Apr 23, 2013 | 33.20 | 33.20 | 33.08 | 33.17 | 3,359 | +0.04(+0.11%) |
Apr 22, 2013 | 33.18 | 33.18 | 33.13 | 33.13 | 370 | -0.10(-0.30%) |
Apr 19, 2013 | 33.30 | 33.30 | 33.02 | 33.23 | 1,164 | -0.07(-0.20%) |
Apr 18, 2013 | 33.32 | 33.32 | 33.30 | 33.30 | 1,643 | +0.16(+0.48%) |
Apr 17, 2013 | 33.10 | 33.14 | 33.10 | 33.14 | 688 | -0.01(-0.03%) |
Apr 16, 2013 | 32.91 | 33.15 | 32.91 | 33.15 | 2,614 | +0.16(+0.50%) |
Apr 15, 2013 | 32.98 | 32.98 | 32.98 | 32.98 | 210 | +0.13(+0.41%) |
Apr 12, 2013 | 33.00 | 33.00 | 32.85 | 32.85 | 4,592 | -0.14(-0.42%) |
Apr 11, 2013 | 32.63 | 32.99 | 32.63 | 32.99 | 1,017 | +0.17(+0.53%) |
Apr 10, 2013 | 32.96 | 32.96 | 32.82 | 32.82 | 475 | +0.06(+0.17%) |
Apr 09, 2013 | 33.00 | 33.00 | 32.76 | 32.76 | 1,090 | -0.20(-0.61%) |
Apr 08, 2013 | 32.90 | 32.97 | 32.90 | 32.96 | 2,769 | -0.04(-0.12%) |
Apr 05, 2013 | 32.88 | 33.00 | 32.88 | 33.00 | 902 | +0.02(+0.05%) |
Apr 04, 2013 | 32.70 | 33.00 | 32.69 | 32.98 | 2,325 | -0.02(-0.05%) |
Apr 03, 2013 | 33.00 | 33.00 | 33.00 | 33.00 | 100 | +0.20(+0.60%) |
Apr 02, 2013 | 32.61 | 32.80 | 32.61 | 32.80 | 2,530 | -0.01(-0.02%) |
Apr 01, 2013 | 32.80 | 32.81 | 32.66 | 32.81 | 2,474 | -0.02(-0.05%) |
Mar 27, 2013 | 32.83 | 32.83 | 32.83 | 32.83 | 1,100 | +0.03(+0.09%) |
Mar 26, 2013 | 32.84 | 32.84 | 32.69 | 32.80 | 3,455 | -0.04(-0.11%) |
Mar 25, 2013 | 32.95 | 32.95 | 32.84 | 32.84 | 3,230 | -0.15(-0.47%) |
Mar 22, 2013 | 33.00 | 33.07 | 32.81 | 32.99 | 2,144 | +0.14(+0.42%) |
Mar 21, 2013 | 32.98 | 32.98 | 32.81 | 32.85 | 5,690 | -0.01(-0.02%) |
Mar 20, 2013 | 32.99 | 32.99 | 32.83 | 32.86 | 1,125 | +0.09(+0.27%) |
Mar 19, 2013 | 32.89 | 32.89 | 32.55 | 32.77 | 2,281 | -0.07(-0.21%) |
Mar 18, 2013 | 33.02 | 33.02 | 32.34 | 32.84 | 2,720 | +0.09(+0.27%) |
Mar 15, 2013 | 32.90 | 32.92 | 32.75 | 32.75 | 4,179 | -0.02(-0.06%) |
Mar 14, 2013 | 32.84 | 32.90 | 32.77 | 32.77 | 1,914 | -0.13(-0.39%) |
Mar 13, 2013 | 32.62 | 32.90 | 32.62 | 32.90 | 940 | -0.00(-0.00%) |
Mar 12, 2013 | 32.65 | 32.90 | 32.65 | 32.90 | 5,770 | +0.10(+0.30%) |
Mar 11, 2013 | 32.97 | 32.97 | 32.72 | 32.80 | 4,373 | +0.08(+0.24%) |
Mar 08, 2013 | 32.85 | 32.85 | 32.48 | 32.72 | 7,706 | +0.19(+0.58%) |
Mar 07, 2013 | 32.44 | 32.81 | 32.44 | 32.53 | 2,700 | -0.32(-0.97%) |
Mar 06, 2013 | 33.12 | 33.12 | 32.80 | 32.85 | 2,505 | -0.13(-0.40%) |
Mar 05, 2013 | 32.62 | 33.00 | 32.62 | 32.98 | 2,600 | -0.02(-0.05%) |
Mar 04, 2013 | 33.00 | 33.03 | 32.90 | 33.00 | 8,512 | +0.04(+0.12%) |
Mar 01, 2013 | 32.55 | 32.96 | 32.55 | 32.96 | 524 | -0.09(-0.27%) |
Feb 28, 2013 | 32.69 | 33.05 | 32.63 | 33.05 | 1,777 | -0.01(-0.02%) |
Feb 27, 2013 | 33.05 | 33.05 | 33.05 | 33.05 | 500 | +0.06(+0.19%) |
Feb 26, 2013 | 32.98 | 33.02 | 32.89 | 32.99 | 8,968 | +0.19(+0.59%) |
Feb 22, 2013 | 32.75 | 32.85 | 32.61 | 32.80 | 7,716 | +0.06(+0.17%) |
Feb 21, 2013 | 32.43 | 32.79 | 32.43 | 32.74 | 2,450 | +0.00(+0.00%) |
Feb 20, 2013 | 32.77 | 32.77 | 32.60 | 32.74 | 5,521 | +0.01(+0.03%) |
Feb 19, 2013 | 32.80 | 32.80 | 32.61 | 32.73 | 2,632 | +0.12(+0.37%) |
Feb 15, 2013 | 32.66 | 32.87 | 32.47 | 32.61 | 28,453 | -0.25(-0.76%) |
Feb 14, 2013 | 32.60 | 32.86 | 32.58 | 32.86 | 8,501 | +0.26(+0.80%) |
Feb 13, 2013 | 32.83 | 32.83 | 32.48 | 32.60 | 22,731 | -0.27(-0.82%) |
Feb 12, 2013 | 32.65 | 32.87 | 32.57 | 32.87 | 1,784 | +0.06(+0.18%) |
Feb 11, 2013 | 32.79 | 32.87 | 32.67 | 32.81 | 3,365 | -0.17(-0.52%) |
Feb 08, 2013 | 32.96 | 32.98 | 32.76 | 32.98 | 2,276 | +0.04(+0.12%) |
Feb 07, 2013 | 32.90 | 32.99 | 32.69 | 32.94 | 15,150 | +0.08(+0.24%) |
Feb 06, 2013 | 32.69 | 32.86 | 32.69 | 32.86 | 400 | +0.26(+0.80%) |
Feb 04, 2013 | 32.55 | 32.70 | 32.55 | 32.60 | 1,491 | -0.02(-0.06%) |