Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.84 | 31.85 | 31.75 | 31.82 | 640,322 | -0.01(-0.04%) |
Apr 29, 2013 | 31.85 | 31.86 | 31.78 | 31.83 | 1,180,222 | +0.11(+0.34%) |
Apr 26, 2013 | 31.75 | 31.75 | 31.66 | 31.72 | 622,844 | +0.01(+0.04%) |
Apr 25, 2013 | 31.65 | 31.76 | 31.65 | 31.71 | 319,181 | +0.09(+0.30%) |
Apr 24, 2013 | 31.51 | 31.63 | 31.47 | 31.61 | 167,756 | +0.10(+0.32%) |
Apr 23, 2013 | 31.57 | 31.57 | 31.49 | 31.51 | 282,235 | -0.01(-0.02%) |
Apr 22, 2013 | 31.48 | 31.54 | 31.40 | 31.52 | 406,131 | -0.07(-0.21%) |
Apr 19, 2013 | 31.68 | 31.69 | 31.56 | 31.59 | 327,727 | -0.01(-0.02%) |
Apr 18, 2013 | 31.61 | 31.65 | 31.53 | 31.59 | 636,399 | +0.02(+0.06%) |
Apr 17, 2013 | 31.65 | 31.69 | 31.52 | 31.57 | 230,664 | -0.17(-0.54%) |
Apr 16, 2013 | 31.64 | 31.75 | 31.64 | 31.75 | 336,562 | +0.21(+0.66%) |
Apr 15, 2013 | 31.70 | 31.70 | 31.52 | 31.54 | 205,261 | -0.23(-0.73%) |
Apr 12, 2013 | 31.75 | 31.79 | 31.71 | 31.77 | 239,353 | -0.05(-0.17%) |
Apr 11, 2013 | 31.80 | 31.83 | 31.76 | 31.82 | 302,228 | +0.02(+0.07%) |
Apr 10, 2013 | 31.76 | 31.81 | 31.74 | 31.80 | 386,648 | +0.08(+0.26%) |
Apr 09, 2013 | 31.59 | 31.73 | 31.59 | 31.72 | 271,792 | +0.18(+0.56%) |
Apr 08, 2013 | 31.50 | 31.57 | 31.48 | 31.54 | 357,923 | +0.13(+0.42%) |
Apr 05, 2013 | 31.21 | 31.42 | 31.20 | 31.41 | 415,955 | +0.24(+0.76%) |
Apr 04, 2013 | 31.15 | 31.19 | 31.08 | 31.17 | 295,341 | +0.04(+0.11%) |
Apr 03, 2013 | 31.15 | 31.18 | 31.09 | 31.13 | 473,553 | +0.01(+0.02%) |
Apr 02, 2013 | 31.18 | 31.21 | 31.11 | 31.13 | 471,866 | -0.05(-0.15%) |
Apr 01, 2013 | 31.18 | 31.21 | 31.13 | 31.18 | 505,695 | +0.03(+0.10%) |
Mar 28, 2013 | 31.11 | 31.20 | 31.11 | 31.15 | 517,956 | +0.01(+0.04%) |
Mar 27, 2013 | 31.12 | 31.15 | 31.06 | 31.13 | 533,376 | -0.04(-0.11%) |
Mar 26, 2013 | 31.10 | 31.21 | 31.10 | 31.17 | 324,328 | +0.03(+0.10%) |
Mar 25, 2013 | 31.21 | 31.21 | 31.11 | 31.14 | 593,341 | -0.05(-0.15%) |
Mar 22, 2013 | 31.20 | 31.21 | 31.11 | 31.19 | 373,719 | -0.05(-0.15%) |
Mar 21, 2013 | 31.29 | 31.33 | 31.23 | 31.24 | 219,814 | -0.09(-0.28%) |
Mar 20, 2013 | 31.32 | 31.35 | 31.28 | 31.32 | 306,218 | +0.02(+0.08%) |
Mar 19, 2013 | 31.34 | 31.36 | 31.22 | 31.30 | 689,379 | -0.05(-0.15%) |
Mar 18, 2013 | 31.38 | 31.39 | 31.29 | 31.35 | 328,722 | -0.07(-0.23%) |
Mar 15, 2013 | 31.47 | 31.47 | 31.39 | 31.42 | 810,141 | -0.01(-0.04%) |
Mar 14, 2013 | 31.45 | 31.45 | 31.37 | 31.43 | 466,653 | -0.03(-0.09%) |
Mar 13, 2013 | 31.52 | 31.52 | 31.41 | 31.46 | 439,391 | -0.07(-0.23%) |
Mar 12, 2013 | 31.50 | 31.56 | 31.45 | 31.53 | 449,160 | +0.04(+0.13%) |
Mar 11, 2013 | 31.48 | 31.51 | 31.43 | 31.49 | 267,935 | -0.04(-0.11%) |
Mar 08, 2013 | 31.51 | 31.54 | 31.43 | 31.53 | 319,572 | +0.03(+0.09%) |
Mar 07, 2013 | 31.51 | 31.51 | 31.44 | 31.50 | 462,094 | +0.09(+0.30%) |
Mar 06, 2013 | 31.51 | 31.51 | 31.37 | 31.40 | 525,045 | -0.10(-0.32%) |
Mar 05, 2013 | 31.43 | 31.51 | 31.43 | 31.50 | 335,768 | +0.09(+0.30%) |
Mar 04, 2013 | 31.40 | 31.41 | 31.31 | 31.41 | 528,949 | +0.01(+0.02%) |
Mar 01, 2013 | 31.40 | 31.40 | 31.29 | 31.40 | 759,298 | -0.01(-0.02%) |
Feb 28, 2013 | 31.46 | 31.49 | 31.41 | 31.41 | 1,371,995 | -0.10(-0.32%) |
Feb 27, 2013 | 31.35 | 31.52 | 31.35 | 31.51 | 161,907 | +0.11(+0.34%) |
Feb 26, 2013 | 31.48 | 31.48 | 31.35 | 31.40 | 338,141 | -0.11(-0.36%) |
Feb 22, 2013 | 31.52 | 31.53 | 31.43 | 31.51 | 241,293 | +0.07(+0.23%) |
Feb 21, 2013 | 31.49 | 31.49 | 31.40 | 31.44 | 317,208 | -0.08(-0.24%) |
Feb 20, 2013 | 31.62 | 31.69 | 31.51 | 31.52 | 595,192 | -0.13(-0.41%) |
Feb 19, 2013 | 31.70 | 31.70 | 31.59 | 31.65 | 376,977 | -0.07(-0.21%) |
Feb 15, 2013 | 31.82 | 31.82 | 31.66 | 31.72 | 216,640 | -0.03(-0.08%) |
Feb 14, 2013 | 31.75 | 31.77 | 31.62 | 31.74 | 473,514 | +0.04(+0.12%) |
Feb 13, 2013 | 31.67 | 31.73 | 31.67 | 31.70 | 192,865 | -0.02(-0.06%) |
Feb 12, 2013 | 31.61 | 31.73 | 31.60 | 31.72 | 313,354 | +0.05(+0.15%) |
Feb 11, 2013 | 31.57 | 31.67 | 31.54 | 31.67 | 184,478 | +0.06(+0.20%) |
Feb 08, 2013 | 31.60 | 31.63 | 31.55 | 31.61 | 307,728 | +0.03(+0.09%) |
Feb 07, 2013 | 31.67 | 31.67 | 31.56 | 31.58 | 406,021 | -0.02(-0.08%) |
Feb 06, 2013 | 31.62 | 31.62 | 31.54 | 31.60 | 408,270 | +0.06(+0.19%) |
Feb 04, 2013 | 31.51 | 31.60 | 31.48 | 31.54 | 620,436 | -0.06(-0.19%) |