Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.35 | 33.62 | 33.27 | 33.61 | 158,171 | +0.31(+0.92%) |
Apr 29, 2013 | 32.93 | 33.32 | 32.93 | 33.31 | 280,060 | +0.39(+1.19%) |
Apr 26, 2013 | 33.03 | 33.10 | 32.88 | 32.91 | 237,924 | -0.18(-0.55%) |
Apr 25, 2013 | 33.08 | 33.37 | 32.97 | 33.10 | 262,714 | +0.05(+0.14%) |
Apr 24, 2013 | 33.15 | 33.15 | 32.88 | 33.05 | 181,345 | -0.03(-0.10%) |
Apr 23, 2013 | 32.77 | 33.08 | 32.72 | 33.08 | 286,456 | +0.44(+1.34%) |
Apr 22, 2013 | 32.67 | 32.72 | 32.29 | 32.65 | 199,649 | -0.04(-0.12%) |
Apr 19, 2013 | 32.14 | 32.69 | 32.04 | 32.69 | 209,143 | +0.54(+1.69%) |
Apr 18, 2013 | 31.98 | 32.16 | 31.80 | 32.14 | 288,367 | +0.16(+0.51%) |
Apr 17, 2013 | 32.17 | 32.27 | 31.64 | 31.98 | 375,338 | -0.28(-0.87%) |
Apr 16, 2013 | 31.95 | 32.43 | 31.61 | 32.26 | 503,196 | +0.59(+1.86%) |
Apr 15, 2013 | 32.39 | 32.59 | 31.64 | 31.67 | 755,260 | -0.90(-2.75%) |
Apr 12, 2013 | 32.42 | 32.61 | 32.42 | 32.57 | 98,540 | +0.00(+0.00%) |
Apr 11, 2013 | 32.47 | 32.59 | 32.41 | 32.57 | 137,728 | +0.07(+0.20%) |
Apr 10, 2013 | 32.22 | 32.57 | 32.21 | 32.50 | 234,356 | +0.34(+1.06%) |
Apr 09, 2013 | 32.49 | 32.50 | 32.16 | 32.16 | 141,832 | -0.27(-0.85%) |
Apr 08, 2013 | 32.19 | 32.45 | 32.08 | 32.44 | 131,199 | +0.23(+0.71%) |
Apr 05, 2013 | 31.82 | 32.26 | 31.82 | 32.21 | 315,955 | -0.04(-0.12%) |
Apr 04, 2013 | 31.83 | 32.27 | 31.81 | 32.25 | 188,803 | +0.33(+1.05%) |
Apr 03, 2013 | 32.08 | 32.18 | 31.85 | 31.91 | 158,431 | -0.10(-0.31%) |
Apr 02, 2013 | 32.21 | 32.34 | 31.91 | 32.01 | 192,504 | -0.04(-0.12%) |
Apr 01, 2013 | 32.15 | 32.22 | 31.85 | 32.05 | 205,437 | -0.04(-0.12%) |
Mar 28, 2013 | 31.88 | 32.40 | 31.87 | 32.09 | 266,111 | +0.29(+0.93%) |
Mar 27, 2013 | 31.63 | 31.91 | 31.63 | 31.80 | 225,641 | -0.05(-0.16%) |
Mar 26, 2013 | 31.57 | 31.93 | 31.57 | 31.85 | 175,432 | +0.24(+0.75%) |
Mar 25, 2013 | 31.82 | 31.99 | 31.53 | 31.61 | 153,715 | -0.10(-0.33%) |
Mar 22, 2013 | 31.83 | 31.85 | 31.55 | 31.72 | 295,673 | -0.03(-0.10%) |
Mar 21, 2013 | 31.72 | 31.91 | 31.62 | 31.75 | 166,645 | -0.11(-0.35%) |
Mar 20, 2013 | 31.83 | 31.92 | 31.65 | 31.86 | 133,560 | +0.16(+0.52%) |
Mar 19, 2013 | 31.59 | 31.71 | 31.51 | 31.70 | 125,097 | +0.11(+0.35%) |
Mar 18, 2013 | 31.48 | 31.62 | 31.48 | 31.59 | 154,742 | -0.12(-0.37%) |
Mar 15, 2013 | 31.70 | 31.74 | 31.52 | 31.70 | 400,357 | +0.14(+0.44%) |
Mar 14, 2013 | 31.42 | 31.57 | 31.40 | 31.57 | 168,669 | +0.16(+0.50%) |
Mar 13, 2013 | 31.26 | 31.52 | 31.23 | 31.41 | 138,652 | +0.14(+0.44%) |
Mar 12, 2013 | 31.42 | 31.44 | 31.19 | 31.27 | 139,020 | -0.21(-0.67%) |
Mar 11, 2013 | 31.23 | 31.48 | 31.23 | 31.48 | 104,388 | +0.12(+0.40%) |
Mar 08, 2013 | 31.42 | 31.51 | 31.22 | 31.36 | 109,912 | +0.07(+0.23%) |
Mar 07, 2013 | 31.29 | 31.37 | 31.13 | 31.28 | 107,915 | -0.01(-0.04%) |
Mar 06, 2013 | 31.28 | 31.36 | 31.15 | 31.30 | 177,546 | +0.01(+0.02%) |
Mar 05, 2013 | 31.20 | 31.43 | 31.16 | 31.29 | 214,369 | +0.24(+0.76%) |
Mar 04, 2013 | 30.70 | 31.09 | 30.69 | 31.06 | 171,787 | +0.24(+0.79%) |
Mar 01, 2013 | 30.65 | 30.84 | 30.48 | 30.81 | 259,294 | +0.05(+0.15%) |
Feb 28, 2013 | 30.63 | 30.87 | 30.51 | 30.77 | 223,256 | +0.18(+0.60%) |
Feb 27, 2013 | 30.46 | 30.73 | 30.39 | 30.58 | 180,502 | +0.12(+0.39%) |
Feb 26, 2013 | 30.54 | 30.60 | 30.20 | 30.47 | 361,097 | +0.04(+0.13%) |
Feb 25, 2013 | 30.84 | 31.14 | 30.40 | 30.43 | 563,450 | -0.37(-1.21%) |
Feb 22, 2013 | 30.79 | 30.80 | 30.62 | 30.80 | 320,301 | +0.28(+0.92%) |
Feb 21, 2013 | 30.54 | 30.77 | 30.22 | 30.52 | 277,035 | -0.18(-0.58%) |
Feb 20, 2013 | 30.65 | 31.15 | 30.65 | 30.70 | 395,334 | +0.00(+0.00%) |
Feb 19, 2013 | 30.34 | 30.72 | 30.34 | 30.70 | 401,482 | +0.31(+1.01%) |
Feb 15, 2013 | 31.05 | 31.05 | 30.32 | 30.39 | 211,539 | -0.17(-0.56%) |
Feb 14, 2013 | 30.68 | 30.71 | 30.44 | 30.56 | 130,241 | -0.13(-0.43%) |
Feb 13, 2013 | 30.66 | 30.79 | 30.30 | 30.69 | 184,663 | +0.23(+0.76%) |
Feb 12, 2013 | 30.50 | 30.50 | 30.31 | 30.46 | 208,139 | +0.02(+0.06%) |
Feb 11, 2013 | 30.42 | 30.48 | 30.35 | 30.44 | 97,076 | +0.07(+0.23%) |
Feb 08, 2013 | 30.24 | 30.41 | 30.15 | 30.37 | 101,409 | +0.17(+0.58%) |
Feb 07, 2013 | 30.23 | 30.28 | 29.98 | 30.19 | 108,651 | -0.09(-0.30%) |
Feb 06, 2013 | 29.87 | 30.29 | 29.81 | 30.28 | 142,370 | +0.49(+1.65%) |
Feb 04, 2013 | 29.91 | 29.94 | 29.76 | 29.79 | 163,169 | -0.26(-0.86%) |