Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.57 | 29.61 | 29.53 | 29.61 | 16,121 | +0.04(+0.13%) |
Apr 29, 2013 | 29.54 | 29.61 | 29.54 | 29.57 | 9,851 | -0.02(-0.06%) |
Apr 26, 2013 | 29.62 | 29.71 | 29.58 | 29.59 | 1,784 | -0.12(-0.41%) |
Apr 25, 2013 | 29.73 | 29.74 | 29.69 | 29.71 | 32,216 | +0.06(+0.19%) |
Apr 24, 2013 | 29.70 | 29.70 | 29.65 | 29.65 | 1,511 | +0.01(+0.03%) |
Apr 23, 2013 | 29.63 | 29.68 | 29.63 | 29.64 | 6,395 | -0.01(-0.04%) |
Apr 22, 2013 | 29.66 | 29.66 | 29.65 | 29.66 | 796 | -0.04(-0.14%) |
Apr 19, 2013 | 29.71 | 29.71 | 29.70 | 29.70 | 7,088 | +0.04(+0.13%) |
Apr 18, 2013 | 29.67 | 29.68 | 29.64 | 29.66 | 13,383 | +0.01(+0.03%) |
Apr 17, 2013 | 29.69 | 29.74 | 29.63 | 29.65 | 9,187 | -0.09(-0.31%) |
Apr 16, 2013 | 29.75 | 29.77 | 29.74 | 29.75 | 82,082 | +0.08(+0.28%) |
Apr 15, 2013 | 29.75 | 29.75 | 29.66 | 29.66 | 11,215 | -0.07(-0.25%) |
Apr 12, 2013 | 29.77 | 29.80 | 29.70 | 29.74 | 22,035 | -0.13(-0.44%) |
Apr 11, 2013 | 29.91 | 29.91 | 29.86 | 29.87 | 3,519 | -0.05(-0.16%) |
Apr 10, 2013 | 29.82 | 29.91 | 29.50 | 29.91 | 44,905 | +0.10(+0.34%) |
Apr 09, 2013 | 29.76 | 29.81 | 29.76 | 29.81 | 1,609 | +0.01(+0.03%) |
Apr 08, 2013 | 29.73 | 29.80 | 29.71 | 29.80 | 10,499 | +0.07(+0.25%) |
Apr 05, 2013 | 29.72 | 29.73 | 29.64 | 29.73 | 12,612 | -0.07(-0.22%) |
Apr 04, 2013 | 29.89 | 29.89 | 29.79 | 29.79 | 4,006 | -0.12(-0.41%) |
Apr 03, 2013 | 30.03 | 30.03 | 29.91 | 29.91 | 2,150 | -0.12(-0.40%) |
Apr 02, 2013 | 30.05 | 30.07 | 30.04 | 30.04 | 673 | +0.03(+0.09%) |
Apr 01, 2013 | 30.14 | 30.14 | 30.00 | 30.01 | 3,689 | -0.07(-0.25%) |
Mar 28, 2013 | 30.03 | 30.08 | 30.01 | 30.08 | 4,403 | +0.07(+0.22%) |
Mar 27, 2013 | 29.97 | 30.03 | 29.97 | 30.02 | 2,094 | -0.12(-0.40%) |
Mar 26, 2013 | 30.24 | 30.24 | 30.13 | 30.14 | 15,867 | -0.06(-0.19%) |
Mar 25, 2013 | 30.24 | 30.28 | 30.18 | 30.20 | 3,337 | +0.00(+0.00%) |
Mar 22, 2013 | 30.19 | 30.27 | 30.19 | 30.20 | 4,846 | -0.02(-0.06%) |
Mar 21, 2013 | 30.25 | 30.27 | 30.21 | 30.21 | 20,588 | -0.07(-0.22%) |
Mar 20, 2013 | 30.30 | 30.32 | 30.25 | 30.28 | 19,050 | +0.09(+0.31%) |
Mar 19, 2013 | 30.25 | 30.25 | 30.15 | 30.19 | 6,846 | -0.12(-0.40%) |
Mar 18, 2013 | 30.30 | 30.34 | 30.25 | 30.31 | 25,873 | -0.07(-0.25%) |
Mar 15, 2013 | 30.50 | 30.50 | 30.36 | 30.38 | 39,805 | -0.13(-0.43%) |
Mar 14, 2013 | 30.56 | 30.58 | 30.49 | 30.51 | 11,566 | +0.02(+0.06%) |
Mar 13, 2013 | 30.55 | 30.57 | 30.49 | 30.49 | 9,946 | +0.00(+0.00%) |
Mar 12, 2013 | 30.53 | 30.53 | 30.49 | 30.49 | 2,273 | -0.09(-0.31%) |
Mar 11, 2013 | 30.57 | 30.60 | 30.57 | 30.59 | 4,947 | +0.01(+0.03%) |
Mar 08, 2013 | 30.61 | 30.62 | 30.54 | 30.58 | 44,582 | +0.14(+0.46%) |
Mar 07, 2013 | 30.38 | 30.44 | 30.37 | 30.44 | 7,830 | +0.12(+0.40%) |
Mar 06, 2013 | 30.34 | 30.34 | 30.29 | 30.32 | 25,683 | +0.09(+0.31%) |
Mar 05, 2013 | 30.18 | 30.24 | 30.18 | 30.22 | 7,144 | +0.07(+0.22%) |
Mar 04, 2013 | 30.12 | 30.18 | 30.12 | 30.16 | 7,123 | +0.03(+0.10%) |
Mar 01, 2013 | 30.14 | 30.16 | 30.13 | 30.13 | 2,389 | -0.05(-0.16%) |
Feb 28, 2013 | 30.21 | 30.23 | 30.17 | 30.18 | 16,487 | -0.04(-0.12%) |
Feb 27, 2013 | 30.12 | 30.26 | 30.12 | 30.21 | 69,096 | -0.01(-0.03%) |
Feb 26, 2013 | 30.20 | 30.26 | 30.16 | 30.22 | 4,797 | -0.22(-0.74%) |
Feb 22, 2013 | 30.48 | 30.48 | 30.40 | 30.45 | 16,244 | +0.00(+0.00%) |
Feb 21, 2013 | 30.49 | 30.49 | 30.40 | 30.45 | 7,378 | -0.10(-0.34%) |
Feb 20, 2013 | 30.60 | 30.60 | 30.52 | 30.55 | 9,793 | -0.04(-0.12%) |
Feb 19, 2013 | 30.53 | 30.61 | 30.50 | 30.59 | 19,484 | +0.01(+0.04%) |
Feb 15, 2013 | 30.57 | 30.59 | 30.54 | 30.58 | 3,131 | +0.03(+0.08%) |
Feb 14, 2013 | 30.55 | 30.63 | 30.50 | 30.55 | 14,574 | -0.12(-0.40%) |
Feb 13, 2013 | 30.66 | 30.67 | 30.62 | 30.67 | 11,178 | +0.10(+0.34%) |
Feb 12, 2013 | 30.53 | 30.59 | 30.52 | 30.57 | 30,567 | +0.04(+0.12%) |
Feb 11, 2013 | 30.54 | 30.54 | 30.47 | 30.53 | 5,023 | +0.02(+0.06%) |
Feb 08, 2013 | 30.53 | 30.58 | 30.51 | 30.51 | 9,866 | -0.02(-0.06%) |
Feb 07, 2013 | 30.55 | 30.55 | 30.44 | 30.53 | 20,974 | -0.03(-0.09%) |
Feb 06, 2013 | 30.56 | 30.56 | 30.53 | 30.56 | 1,604 | +0.02(+0.06%) |
Feb 04, 2013 | 30.62 | 30.62 | 30.52 | 30.54 | 39,792 | -0.18(-0.58%) |