Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.60 | 31.61 | 31.58 | 31.61 | 254,282 | +0.03(+0.09%) |
Apr 29, 2013 | 31.58 | 31.59 | 31.56 | 31.58 | 103,212 | +0.03(+0.10%) |
Apr 26, 2013 | 31.54 | 31.56 | 31.53 | 31.55 | 56,892 | +0.05(+0.16%) |
Apr 25, 2013 | 31.47 | 31.50 | 31.46 | 31.50 | 171,030 | -0.05(-0.16%) |
Apr 24, 2013 | 31.52 | 31.55 | 31.51 | 31.55 | 180,394 | +0.03(+0.10%) |
Apr 23, 2013 | 31.58 | 31.58 | 31.51 | 31.52 | 189,102 | -0.11(-0.35%) |
Apr 22, 2013 | 31.65 | 31.66 | 31.63 | 31.63 | 146,430 | -0.02(-0.06%) |
Apr 19, 2013 | 31.62 | 31.65 | 31.61 | 31.65 | 129,919 | +0.01(+0.03%) |
Apr 18, 2013 | 31.64 | 31.65 | 31.63 | 31.64 | 161,932 | +0.02(+0.06%) |
Apr 17, 2013 | 31.61 | 31.66 | 31.59 | 31.62 | 244,781 | +0.03(+0.09%) |
Apr 16, 2013 | 31.54 | 31.59 | 31.54 | 31.59 | 129,905 | -0.04(-0.13%) |
Apr 15, 2013 | 31.58 | 31.64 | 31.57 | 31.63 | 202,490 | +0.07(+0.22%) |
Apr 12, 2013 | 31.56 | 31.58 | 31.54 | 31.56 | 79,017 | +0.06(+0.19%) |
Apr 11, 2013 | 31.46 | 31.50 | 31.46 | 31.50 | 63,919 | +0.03(+0.10%) |
Apr 10, 2013 | 31.50 | 31.51 | 31.45 | 31.47 | 814,055 | -0.09(-0.29%) |
Apr 09, 2013 | 31.57 | 31.58 | 31.55 | 31.56 | 48,001 | -0.02(-0.06%) |
Apr 08, 2013 | 31.60 | 31.61 | 31.58 | 31.58 | 99,388 | -0.05(-0.16%) |
Apr 05, 2013 | 31.61 | 31.65 | 31.60 | 31.63 | 608,998 | +0.14(+0.44%) |
Apr 04, 2013 | 31.46 | 31.51 | 31.45 | 31.49 | 218,952 | +0.07(+0.22%) |
Apr 03, 2013 | 31.37 | 31.43 | 31.37 | 31.42 | 85,550 | +0.07(+0.22%) |
Apr 02, 2013 | 31.36 | 31.36 | 31.32 | 31.35 | 118,109 | -0.01(-0.03%) |
Apr 01, 2013 | 31.35 | 31.39 | 31.33 | 31.36 | 65,009 | +0.03(+0.10%) |
Mar 28, 2013 | 31.33 | 31.33 | 31.33 | 0 | -0.01(-0.03%) | |
Mar 27, 2013 | 31.32 | 31.35 | 31.31 | 31.34 | 70,484 | +0.08(+0.26%) |
Mar 26, 2013 | 31.27 | 31.29 | 31.25 | 31.26 | 65,117 | -0.01(-0.03%) |
Mar 25, 2013 | 31.28 | 31.31 | 31.25 | 31.27 | 436,060 | +0.01(+0.03%) |
Mar 22, 2013 | 31.27 | 31.29 | 31.25 | 31.26 | 74,098 | +0.02(+0.06%) |
Mar 21, 2013 | 31.29 | 31.29 | 31.24 | 31.24 | 59,554 | -0.03(-0.10%) |
Mar 20, 2013 | 31.31 | 31.31 | 31.27 | 31.27 | 155,774 | -0.07(-0.22%) |
Mar 19, 2013 | 31.32 | 31.35 | 31.31 | 31.34 | 80,695 | +0.06(+0.19%) |
Mar 18, 2013 | 31.28 | 31.28 | 31.26 | 31.28 | 42,296 | +0.06(+0.19%) |
Mar 15, 2013 | 31.15 | 31.22 | 31.15 | 31.22 | 109,547 | +0.08(+0.26%) |
Mar 14, 2013 | 31.13 | 31.16 | 31.12 | 31.14 | 49,926 | -0.05(-0.16%) |
Mar 13, 2013 | 31.20 | 31.20 | 31.15 | 31.19 | 207,038 | -0.01(-0.03%) |
Mar 12, 2013 | 31.19 | 31.20 | 31.18 | 31.20 | 57,435 | +0.08(+0.26%) |
Mar 11, 2013 | 31.14 | 31.16 | 31.12 | 31.12 | 75,738 | -0.03(-0.10%) |
Mar 08, 2013 | 31.14 | 31.16 | 31.13 | 31.15 | 128,553 | -0.10(-0.32%) |
Mar 07, 2013 | 31.24 | 31.28 | 31.24 | 31.25 | 78,668 | -0.06(-0.19%) |
Mar 06, 2013 | 31.31 | 31.34 | 31.29 | 31.31 | 83,282 | -0.01(-0.03%) |
Mar 05, 2013 | 31.33 | 31.35 | 31.31 | 31.32 | 80,366 | -0.01(-0.03%) |
Mar 04, 2013 | 31.37 | 31.37 | 31.33 | 31.33 | 93,497 | +0.00(+0.00%) |
Mar 01, 2013 | 31.34 | 31.35 | 31.30 | 31.33 | 257,387 | +0.03(+0.10%) |
Feb 28, 2013 | 31.26 | 31.30 | 31.25 | 31.30 | 779,119 | +0.07(+0.22%) |
Feb 27, 2013 | 31.28 | 31.28 | 31.23 | 31.23 | 184,995 | +0.01(+0.03%) |
Feb 26, 2013 | 31.25 | 31.27 | 31.22 | 31.22 | 136,197 | +0.12(+0.39%) |
Feb 22, 2013 | 31.07 | 31.10 | 31.04 | 31.10 | 189,466 | +0.06(+0.19%) |
Feb 21, 2013 | 31.06 | 31.06 | 31.00 | 31.04 | 180,198 | -0.01(-0.03%) |
Feb 20, 2013 | 31.02 | 31.05 | 31.01 | 31.05 | 106,160 | +0.04(+0.13%) |
Feb 19, 2013 | 31.09 | 31.09 | 31.01 | 31.01 | 178,910 | -0.02(-0.06%) |
Feb 15, 2013 | 31.03 | 31.03 | 31.03 | 0 | -0.03(-0.10%) | |
Feb 14, 2013 | 31.03 | 31.07 | 31.02 | 31.06 | 92,128 | +0.06(+0.19%) |
Feb 13, 2013 | 31.03 | 31.03 | 31.00 | 31.00 | 112,390 | -0.05(-0.16%) |
Feb 12, 2013 | 31.06 | 31.09 | 31.04 | 31.05 | 145,936 | -0.06(-0.19%) |
Feb 11, 2013 | 31.14 | 31.14 | 31.09 | 31.11 | 262,763 | +0.02(+0.06%) |
Feb 08, 2013 | 31.10 | 31.13 | 31.07 | 31.09 | 209,902 | +0.07(+0.23%) |
Feb 07, 2013 | 31.04 | 31.09 | 31.02 | 31.02 | 278,989 | -0.05(-0.16%) |
Feb 06, 2013 | 31.03 | 31.07 | 31.03 | 31.07 | 169,969 | +0.03(+0.10%) |
Feb 04, 2013 | 30.98 | 31.05 | 30.98 | 31.04 | 162,655 | +0.07(+0.23%) |