Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.55 | 30.61 | 30.41 | 30.61 | 554,240 | +0.04(+0.12%) |
Apr 29, 2013 | 30.47 | 30.61 | 30.46 | 30.57 | 352,834 | +0.15(+0.48%) |
Apr 26, 2013 | 30.46 | 30.50 | 30.37 | 30.43 | 349,671 | -0.04(-0.12%) |
Apr 25, 2013 | 30.41 | 30.56 | 30.37 | 30.47 | 5,262,619 | +0.13(+0.42%) |
Apr 24, 2013 | 30.49 | 30.52 | 30.30 | 30.34 | 1,015,559 | -0.18(-0.60%) |
Apr 23, 2013 | 30.37 | 30.54 | 30.23 | 30.52 | 4,385,167 | +0.23(+0.75%) |
Apr 22, 2013 | 30.24 | 30.36 | 30.10 | 30.29 | 1,410,200 | +0.09(+0.30%) |
Apr 19, 2013 | 29.99 | 30.22 | 29.96 | 30.20 | 1,066,022 | +0.31(+1.03%) |
Apr 18, 2013 | 30.04 | 30.05 | 29.77 | 29.89 | 785,266 | -0.04(-0.12%) |
Apr 17, 2013 | 30.07 | 30.07 | 29.80 | 29.93 | 903,860 | -0.26(-0.87%) |
Apr 16, 2013 | 29.97 | 30.20 | 29.92 | 30.19 | 5,489,600 | +0.38(+1.28%) |
Apr 15, 2013 | 30.25 | 30.28 | 29.81 | 29.81 | 575,873 | -0.55(-1.80%) |
Apr 12, 2013 | 30.28 | 30.37 | 30.23 | 30.36 | 323,537 | +0.01(+0.03%) |
Apr 11, 2013 | 30.25 | 30.41 | 30.25 | 30.35 | 1,483,126 | +0.14(+0.45%) |
Apr 10, 2013 | 29.99 | 30.23 | 29.99 | 30.21 | 608,385 | +0.29(+0.97%) |
Apr 09, 2013 | 29.90 | 30.00 | 29.80 | 29.92 | 8,556,837 | +0.08(+0.27%) |
Apr 08, 2013 | 29.71 | 29.86 | 29.63 | 29.84 | 619,893 | +0.13(+0.43%) |
Apr 05, 2013 | 29.60 | 29.72 | 29.52 | 29.71 | 469,559 | -0.12(-0.40%) |
Apr 04, 2013 | 29.71 | 29.85 | 29.69 | 29.83 | 456,857 | +0.15(+0.52%) |
Apr 03, 2013 | 29.95 | 29.96 | 29.59 | 29.67 | 977,097 | -0.22(-0.73%) |
Apr 02, 2013 | 29.83 | 29.95 | 29.83 | 29.89 | 773,381 | +0.16(+0.55%) |
Apr 01, 2013 | 29.77 | 29.83 | 29.67 | 29.73 | 1,330,415 | -0.05(-0.18%) |
Mar 28, 2013 | 29.61 | 29.82 | 29.56 | 29.78 | 706,687 | +0.20(+0.68%) |
Mar 27, 2013 | 29.43 | 29.59 | 29.38 | 29.58 | 7,960,719 | +0.05(+0.18%) |
Mar 26, 2013 | 29.35 | 29.54 | 29.35 | 29.53 | 288,133 | +0.31(+1.06%) |
Mar 25, 2013 | 29.39 | 29.43 | 29.16 | 29.22 | 468,866 | -0.21(-0.70%) |
Mar 22, 2013 | 29.23 | 29.45 | 29.23 | 29.43 | 573,900 | +0.25(+0.86%) |
Mar 21, 2013 | 29.17 | 29.27 | 29.12 | 29.17 | 3,044,091 | -0.07(-0.25%) |
Mar 20, 2013 | 29.11 | 29.28 | 29.11 | 29.25 | 354,151 | +0.23(+0.78%) |
Mar 19, 2013 | 29.02 | 29.07 | 28.87 | 29.02 | 403,424 | +0.05(+0.19%) |
Mar 18, 2013 | 28.91 | 29.06 | 28.88 | 28.97 | 548,933 | -0.10(-0.34%) |
Mar 15, 2013 | 29.10 | 29.10 | 29.03 | 29.07 | 4,005,115 | -0.09(-0.30%) |
Mar 14, 2013 | 29.11 | 29.16 | 29.08 | 29.15 | 3,949,417 | +0.10(+0.33%) |
Mar 13, 2013 | 29.05 | 29.07 | 28.96 | 29.06 | 234,057 | +0.07(+0.25%) |
Mar 12, 2013 | 29.01 | 29.03 | 28.93 | 28.98 | 428,827 | +0.00(+0.00%) |
Mar 11, 2013 | 28.93 | 28.99 | 28.92 | 28.98 | 382,651 | +0.04(+0.13%) |
Mar 08, 2013 | 28.98 | 29.01 | 28.86 | 28.95 | 249,414 | +0.06(+0.22%) |
Mar 07, 2013 | 28.92 | 28.94 | 28.87 | 28.88 | 223,606 | -0.02(-0.06%) |
Mar 06, 2013 | 28.97 | 29.04 | 28.87 | 28.90 | 553,654 | -0.04(-0.13%) |
Mar 05, 2013 | 28.87 | 28.98 | 28.87 | 28.94 | 287,018 | +0.19(+0.66%) |
Mar 04, 2013 | 28.56 | 28.75 | 28.50 | 28.75 | 169,754 | +0.19(+0.67%) |
Mar 01, 2013 | 28.43 | 28.57 | 28.32 | 28.56 | 210,136 | +0.07(+0.26%) |
Feb 28, 2013 | 28.50 | 28.62 | 28.45 | 28.48 | 213,659 | -0.02(-0.06%) |
Feb 27, 2013 | 28.18 | 28.54 | 28.15 | 28.50 | 212,033 | +0.31(+1.10%) |
Feb 26, 2013 | 28.13 | 28.21 | 28.04 | 28.19 | 3,060,706 | -0.12(-0.42%) |
Feb 22, 2013 | 28.15 | 28.31 | 28.13 | 28.31 | 224,156 | +0.25(+0.91%) |
Feb 21, 2013 | 28.11 | 28.11 | 27.99 | 28.06 | 569,464 | -0.07(-0.26%) |
Feb 20, 2013 | 28.24 | 28.30 | 28.11 | 28.13 | 2,319,053 | -0.12(-0.42%) |
Feb 19, 2013 | 28.11 | 28.26 | 28.11 | 28.25 | 1,134,965 | +0.17(+0.62%) |
Feb 15, 2013 | 28.04 | 28.11 | 27.98 | 28.07 | 439,740 | +0.07(+0.26%) |
Feb 14, 2013 | 27.99 | 28.03 | 27.96 | 28.00 | 455,126 | -0.07(-0.26%) |
Feb 13, 2013 | 28.11 | 28.15 | 28.01 | 28.07 | 486,980 | -0.01(-0.03%) |
Feb 12, 2013 | 28.07 | 28.12 | 28.06 | 28.08 | 286,335 | -0.02(-0.06%) |
Feb 11, 2013 | 28.09 | 28.11 | 28.03 | 28.10 | 152,517 | -0.01(-0.03%) |
Feb 08, 2013 | 28.01 | 28.11 | 28.01 | 28.11 | 137,717 | +0.14(+0.49%) |
Feb 07, 2013 | 28.00 | 28.03 | 27.82 | 27.97 | 413,165 | +0.02(+0.07%) |
Feb 06, 2013 | 27.84 | 27.96 | 27.81 | 27.96 | 314,067 | +0.25(+0.92%) |
Feb 04, 2013 | 27.84 | 27.86 | 27.68 | 27.70 | 238,985 | -0.25(-0.91%) |