Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.09 | 31.16 | 30.80 | 31.16 | 479,688 | +0.15(+0.47%) |
Apr 29, 2013 | 30.89 | 31.15 | 30.77 | 31.01 | 404,741 | +0.28(+0.91%) |
Apr 26, 2013 | 30.71 | 30.78 | 30.55 | 30.73 | 354,836 | -0.04(-0.14%) |
Apr 25, 2013 | 30.86 | 31.10 | 30.65 | 30.78 | 1,187,875 | -0.04(-0.14%) |
Apr 24, 2013 | 30.52 | 30.94 | 30.52 | 30.82 | 813,578 | +0.39(+1.28%) |
Apr 23, 2013 | 30.18 | 30.44 | 30.04 | 30.43 | 1,965,286 | +0.33(+1.11%) |
Apr 22, 2013 | 29.86 | 30.16 | 29.65 | 30.09 | 1,347,608 | +0.32(+1.08%) |
Apr 19, 2013 | 29.90 | 30.01 | 29.58 | 29.77 | 1,797,900 | +0.02(+0.07%) |
Apr 18, 2013 | 29.62 | 29.92 | 29.35 | 29.75 | 468,491 | +0.25(+0.85%) |
Apr 17, 2013 | 29.93 | 29.93 | 29.28 | 29.50 | 621,846 | -0.66(-2.18%) |
Apr 16, 2013 | 30.06 | 30.18 | 29.74 | 30.16 | 528,126 | +0.40(+1.34%) |
Apr 15, 2013 | 30.71 | 30.71 | 29.76 | 29.76 | 1,946,811 | -1.25(-4.03%) |
Apr 12, 2013 | 31.29 | 31.35 | 30.83 | 31.01 | 624,679 | -0.46(-1.46%) |
Apr 11, 2013 | 31.40 | 31.56 | 31.24 | 31.47 | 291,997 | +0.12(+0.38%) |
Apr 10, 2013 | 31.24 | 31.43 | 31.19 | 31.35 | 352,562 | +0.15(+0.49%) |
Apr 09, 2013 | 30.96 | 31.28 | 30.85 | 31.20 | 488,224 | +0.27(+0.88%) |
Apr 08, 2013 | 30.77 | 30.94 | 30.67 | 30.92 | 238,959 | +0.22(+0.73%) |
Apr 05, 2013 | 30.33 | 30.74 | 30.25 | 30.70 | 313,679 | +0.01(+0.02%) |
Apr 04, 2013 | 30.71 | 30.85 | 30.50 | 30.69 | 168,426 | -0.01(-0.05%) |
Apr 03, 2013 | 31.30 | 31.30 | 30.64 | 30.71 | 400,854 | -0.57(-1.81%) |
Apr 02, 2013 | 31.50 | 31.52 | 31.18 | 31.27 | 477,046 | -0.18(-0.58%) |
Apr 01, 2013 | 31.52 | 31.59 | 31.25 | 31.45 | 432,546 | -0.03(-0.11%) |
Mar 28, 2013 | 31.59 | 31.69 | 31.47 | 31.49 | 257,844 | -0.09(-0.29%) |
Mar 27, 2013 | 31.33 | 31.63 | 31.25 | 31.58 | 567,659 | +0.08(+0.24%) |
Mar 26, 2013 | 31.26 | 31.52 | 31.26 | 31.50 | 236,948 | +0.36(+1.14%) |
Mar 25, 2013 | 31.40 | 31.52 | 31.03 | 31.15 | 518,155 | -0.10(-0.33%) |
Mar 22, 2013 | 31.08 | 31.31 | 31.08 | 31.25 | 297,028 | +0.24(+0.78%) |
Mar 21, 2013 | 31.02 | 31.25 | 30.99 | 31.01 | 395,807 | -0.19(-0.62%) |
Mar 20, 2013 | 31.18 | 31.28 | 31.01 | 31.20 | 312,817 | +0.21(+0.67%) |
Mar 19, 2013 | 31.35 | 31.37 | 30.76 | 30.99 | 402,287 | -0.33(-1.04%) |
Mar 18, 2013 | 31.21 | 31.52 | 31.19 | 31.32 | 476,265 | -0.26(-0.81%) |
Mar 15, 2013 | 31.60 | 31.72 | 31.48 | 31.58 | 425,014 | -0.07(-0.22%) |
Mar 14, 2013 | 31.26 | 31.66 | 31.25 | 31.65 | 683,222 | +0.47(+1.49%) |
Mar 13, 2013 | 31.21 | 31.28 | 31.12 | 31.18 | 468,622 | -0.05(-0.16%) |
Mar 12, 2013 | 31.21 | 31.40 | 31.16 | 31.23 | 217,448 | +0.04(+0.13%) |
Mar 11, 2013 | 31.15 | 31.24 | 30.95 | 31.19 | 273,889 | +0.01(+0.02%) |
Mar 08, 2013 | 31.15 | 31.23 | 31.00 | 31.18 | 323,645 | +0.12(+0.38%) |
Mar 07, 2013 | 30.97 | 31.08 | 30.86 | 31.06 | 545,979 | +0.16(+0.52%) |
Mar 06, 2013 | 30.96 | 31.04 | 30.81 | 30.90 | 714,826 | +0.03(+0.09%) |
Mar 05, 2013 | 30.83 | 30.98 | 30.76 | 30.87 | 258,662 | +0.24(+0.77%) |
Mar 04, 2013 | 30.71 | 30.73 | 30.37 | 30.64 | 1,643,037 | -0.12(-0.41%) |
Mar 01, 2013 | 30.59 | 30.80 | 30.46 | 30.76 | 1,219,230 | -0.03(-0.11%) |
Feb 28, 2013 | 30.76 | 31.01 | 30.73 | 30.80 | 827,916 | -0.01(-0.02%) |
Feb 27, 2013 | 30.28 | 30.87 | 30.28 | 30.81 | 229,074 | +0.48(+1.58%) |
Feb 26, 2013 | 30.28 | 30.44 | 29.90 | 30.33 | 301,136 | +0.28(+0.92%) |
Feb 25, 2013 | 31.12 | 31.16 | 30.05 | 30.05 | 490,969 | -0.82(-2.66%) |
Feb 22, 2013 | 30.71 | 30.87 | 30.51 | 30.87 | 452,057 | +0.29(+0.95%) |
Feb 21, 2013 | 30.65 | 30.67 | 30.35 | 30.58 | 467,297 | -0.19(-0.63%) |
Feb 20, 2013 | 31.33 | 31.36 | 30.74 | 30.77 | 1,109,793 | -0.59(-1.88%) |
Feb 19, 2013 | 31.15 | 31.38 | 31.15 | 31.36 | 363,589 | +0.33(+1.07%) |
Feb 15, 2013 | 31.35 | 31.35 | 30.85 | 31.03 | 337,791 | -0.33(-1.06%) |
Feb 14, 2013 | 31.07 | 31.42 | 31.00 | 31.36 | 155,210 | +0.22(+0.71%) |
Feb 13, 2013 | 31.05 | 31.14 | 31.03 | 31.14 | 229,438 | +0.12(+0.38%) |
Feb 12, 2013 | 31.00 | 31.07 | 30.85 | 31.02 | 202,604 | +0.07(+0.22%) |
Feb 11, 2013 | 31.10 | 31.10 | 30.92 | 30.95 | 381,350 | -0.19(-0.60%) |
Feb 08, 2013 | 30.92 | 31.14 | 30.92 | 31.14 | 463,151 | +0.26(+0.83%) |
Feb 07, 2013 | 30.96 | 30.98 | 30.65 | 30.88 | 1,120,356 | -0.07(-0.22%) |
Feb 06, 2013 | 30.83 | 30.96 | 30.69 | 30.95 | 311,729 | +0.24(+0.77%) |
Feb 04, 2013 | 30.76 | 30.85 | 30.69 | 30.71 | 586,354 | -0.32(-1.03%) |