Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.38 | 30.79 | 30.22 | 30.79 | 184,536 | +0.31(+1.00%) |
Apr 29, 2013 | 30.52 | 30.73 | 30.40 | 30.49 | 111,858 | +0.11(+0.37%) |
Apr 26, 2013 | 30.81 | 30.81 | 30.37 | 30.37 | 182,181 | -0.45(-1.47%) |
Apr 25, 2013 | 30.98 | 31.08 | 30.76 | 30.83 | 75,448 | +0.02(+0.07%) |
Apr 24, 2013 | 30.70 | 30.86 | 30.49 | 30.81 | 68,055 | +0.08(+0.25%) |
Apr 23, 2013 | 30.49 | 30.74 | 30.31 | 30.73 | 90,192 | +0.38(+1.24%) |
Apr 22, 2013 | 30.61 | 30.61 | 29.94 | 30.35 | 142,923 | -0.04(-0.12%) |
Apr 19, 2013 | 29.99 | 30.42 | 29.70 | 30.39 | 95,317 | +0.35(+1.16%) |
Apr 18, 2013 | 30.18 | 30.32 | 29.96 | 30.04 | 155,655 | -0.16(-0.54%) |
Apr 17, 2013 | 30.54 | 30.86 | 30.10 | 30.20 | 191,114 | -0.55(-1.80%) |
Apr 16, 2013 | 31.05 | 31.05 | 30.58 | 30.76 | 222,508 | +0.06(+0.21%) |
Apr 15, 2013 | 31.25 | 31.44 | 30.58 | 30.69 | 255,225 | -0.64(-2.04%) |
Apr 12, 2013 | 31.18 | 31.42 | 31.12 | 31.33 | 110,722 | -0.04(-0.14%) |
Apr 11, 2013 | 31.71 | 31.71 | 31.31 | 31.37 | 98,569 | -0.27(-0.85%) |
Apr 10, 2013 | 31.27 | 31.80 | 31.17 | 31.64 | 126,689 | +0.43(+1.36%) |
Apr 09, 2013 | 31.70 | 31.70 | 31.18 | 31.22 | 101,839 | -0.35(-1.12%) |
Apr 08, 2013 | 31.53 | 31.69 | 31.15 | 31.57 | 52,994 | +0.15(+0.47%) |
Apr 05, 2013 | 31.12 | 31.45 | 31.05 | 31.42 | 78,785 | -0.11(-0.36%) |
Apr 04, 2013 | 31.14 | 31.54 | 30.97 | 31.54 | 160,050 | +0.38(+1.23%) |
Apr 03, 2013 | 31.53 | 31.54 | 31.15 | 31.15 | 126,063 | -0.38(-1.19%) |
Apr 02, 2013 | 31.84 | 32.03 | 31.45 | 31.53 | 133,817 | -0.27(-0.85%) |
Apr 01, 2013 | 32.06 | 32.18 | 31.45 | 31.80 | 206,848 | -0.37(-1.15%) |
Mar 28, 2013 | 32.11 | 32.37 | 32.06 | 32.17 | 153,998 | +0.17(+0.53%) |
Mar 27, 2013 | 31.93 | 32.08 | 31.89 | 32.00 | 147,186 | -0.21(-0.66%) |
Mar 26, 2013 | 32.33 | 32.40 | 32.02 | 32.21 | 86,369 | -0.15(-0.46%) |
Mar 25, 2013 | 32.22 | 32.50 | 32.03 | 32.36 | 117,588 | +0.16(+0.51%) |
Mar 22, 2013 | 32.18 | 32.40 | 31.93 | 32.20 | 117,820 | +0.07(+0.22%) |
Mar 21, 2013 | 32.11 | 32.28 | 32.01 | 32.13 | 70,815 | -0.21(-0.64%) |
Mar 20, 2013 | 32.44 | 32.44 | 32.10 | 32.33 | 106,414 | +0.11(+0.33%) |
Mar 19, 2013 | 32.08 | 32.27 | 31.99 | 32.23 | 183,350 | +0.16(+0.51%) |
Mar 18, 2013 | 32.08 | 32.36 | 31.83 | 32.06 | 271,040 | -0.35(-1.09%) |
Mar 15, 2013 | 32.30 | 32.49 | 32.17 | 32.42 | 416,652 | +0.16(+0.48%) |
Mar 14, 2013 | 32.01 | 32.28 | 32.01 | 32.26 | 83,862 | +0.26(+0.82%) |
Mar 13, 2013 | 31.85 | 32.14 | 31.79 | 32.00 | 93,485 | +0.15(+0.47%) |
Mar 12, 2013 | 32.06 | 32.06 | 31.80 | 31.85 | 134,010 | -0.16(-0.51%) |
Mar 11, 2013 | 32.01 | 32.09 | 31.86 | 32.01 | 120,022 | -0.18(-0.57%) |
Mar 08, 2013 | 32.28 | 32.32 | 31.93 | 32.20 | 101,527 | +0.07(+0.22%) |
Mar 07, 2013 | 31.84 | 32.13 | 31.82 | 32.13 | 76,507 | +0.26(+0.82%) |
Mar 06, 2013 | 31.91 | 32.08 | 31.72 | 31.86 | 85,174 | -0.01(-0.04%) |
Mar 05, 2013 | 31.85 | 31.96 | 31.71 | 31.88 | 178,774 | +0.13(+0.42%) |
Mar 04, 2013 | 31.42 | 31.79 | 31.39 | 31.74 | 130,474 | +0.23(+0.72%) |
Mar 01, 2013 | 31.05 | 31.64 | 30.83 | 31.52 | 273,074 | +0.08(+0.25%) |
Feb 28, 2013 | 31.38 | 31.74 | 31.33 | 31.44 | 150,213 | -0.02(-0.07%) |
Feb 27, 2013 | 31.04 | 31.61 | 31.04 | 31.46 | 158,976 | +0.30(+0.96%) |
Feb 26, 2013 | 31.30 | 31.72 | 31.10 | 31.16 | 133,633 | -0.09(-0.30%) |
Feb 25, 2013 | 31.93 | 32.29 | 31.25 | 31.25 | 133,837 | -0.59(-1.85%) |
Feb 22, 2013 | 31.74 | 31.89 | 31.54 | 31.84 | 70,063 | +0.31(+0.97%) |
Feb 21, 2013 | 31.67 | 32.01 | 31.49 | 31.54 | 227,636 | -0.20(-0.63%) |
Feb 20, 2013 | 31.93 | 32.01 | 31.69 | 31.74 | 262,233 | -0.18(-0.58%) |
Feb 19, 2013 | 31.71 | 31.92 | 31.64 | 31.92 | 187,161 | +0.35(+1.10%) |
Feb 15, 2013 | 31.66 | 31.72 | 31.47 | 31.57 | 139,770 | +0.12(+0.38%) |
Feb 14, 2013 | 31.61 | 31.65 | 31.34 | 31.45 | 63,592 | -0.01(-0.02%) |
Feb 13, 2013 | 31.58 | 31.62 | 31.34 | 31.46 | 118,510 | -0.12(-0.38%) |
Feb 12, 2013 | 31.40 | 31.62 | 31.37 | 31.58 | 91,683 | +0.17(+0.54%) |
Feb 11, 2013 | 31.47 | 31.47 | 31.29 | 31.41 | 73,663 | -0.01(-0.05%) |
Feb 08, 2013 | 31.23 | 31.47 | 31.14 | 31.42 | 67,583 | +0.20(+0.64%) |
Feb 07, 2013 | 31.22 | 31.29 | 31.09 | 31.23 | 177,149 | -0.04(-0.11%) |
Feb 06, 2013 | 31.13 | 31.29 | 31.13 | 31.26 | 107,192 | +0.06(+0.18%) |
Feb 04, 2013 | 31.50 | 31.50 | 31.20 | 31.20 | 154,075 | -0.40(-1.28%) |