Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.79 | 32.93 | 32.79 | 32.93 | 1,307 | +0.17(+0.53%) |
Apr 26, 2013 | 32.75 | 32.75 | 32.75 | 32.75 | 1,307 | -0.08(-0.24%) |
Apr 25, 2013 | 32.83 | 32.83 | 32.83 | 32.83 | 594 | +0.82(+2.57%) |
Apr 23, 2013 | 32.01 | 32.01 | 32.01 | 32.01 | 0 | +0.50(+1.58%) |
Apr 19, 2013 | 31.51 | 31.51 | 31.51 | 31.51 | 0 | +0.40(+1.28%) |
Apr 18, 2013 | 31.17 | 31.20 | 31.11 | 31.11 | 22,537 | -0.31(-0.98%) |
Apr 17, 2013 | 31.42 | 31.42 | 31.42 | 31.42 | 326 | -0.62(-1.93%) |
Apr 16, 2013 | 32.04 | 32.04 | 32.04 | 32.04 | 762 | -0.54(-1.65%) |
Apr 15, 2013 | 32.68 | 32.69 | 32.58 | 32.58 | 6,535 | -0.16(-0.48%) |
Apr 12, 2013 | 32.80 | 32.80 | 32.71 | 32.73 | 1,095 | -0.09(-0.28%) |
Apr 11, 2013 | 32.82 | 32.82 | 32.82 | 32.82 | 492 | +0.73(+2.29%) |
Apr 08, 2013 | 31.88 | 32.09 | 32.09 | 32.09 | 77,556 | +0.26(+0.82%) |
Apr 05, 2013 | 31.67 | 31.88 | 30.63 | 31.83 | 5,692 | -0.13(-0.42%) |
Apr 04, 2013 | 31.95 | 31.96 | 31.95 | 31.96 | 435 | -0.17(-0.54%) |
Apr 03, 2013 | 32.12 | 32.14 | 32.12 | 32.14 | 871 | +0.02(+0.06%) |
Apr 02, 2013 | 32.12 | 32.12 | 32.12 | 32.12 | 511 | -0.02(-0.05%) |
Apr 01, 2013 | 32.10 | 32.13 | 32.09 | 32.13 | 16,557 | -0.03(-0.11%) |
Mar 27, 2013 | 32.17 | 32.17 | 32.17 | 32.17 | 1,307 | -0.06(-0.17%) |
Mar 26, 2013 | 32.22 | 32.22 | 32.22 | 32.22 | 326 | +0.12(+0.37%) |
Mar 25, 2013 | 32.10 | 32.10 | 32.09 | 32.10 | 16,280 | -0.13(-0.41%) |
Mar 22, 2013 | 32.18 | 32.25 | 32.18 | 32.24 | 871 | -0.08(-0.26%) |
Mar 21, 2013 | 32.39 | 32.54 | 32.31 | 32.32 | 3,097 | -0.30(-0.91%) |
Mar 20, 2013 | 34.15 | 34.15 | 32.52 | 32.62 | 6,291 | +0.29(+0.91%) |
Mar 19, 2013 | 32.15 | 32.49 | 32.15 | 32.32 | 871 | -0.16(-0.48%) |
Mar 18, 2013 | 32.47 | 32.48 | 32.46 | 32.48 | 1,799 | +0.01(+0.03%) |
Mar 15, 2013 | 32.35 | 32.47 | 32.35 | 32.47 | 740 | +0.91(+2.90%) |
Mar 11, 2013 | 31.47 | 31.56 | 31.56 | 31.56 | 2,178 | +0.15(+0.46%) |
Mar 08, 2013 | 31.35 | 31.41 | 31.29 | 31.41 | 1,115 | +0.54(+1.75%) |
Mar 06, 2013 | 30.37 | 30.87 | 30.87 | 30.87 | 14,378 | +0.54(+1.77%) |
Mar 04, 2013 | 30.33 | 30.33 | 30.33 | 30.33 | 0 | -0.17(-0.54%) |
Mar 01, 2013 | 30.12 | 30.50 | 30.08 | 30.50 | 8,278 | -0.04(-0.14%) |
Feb 28, 2013 | 30.49 | 30.54 | 30.49 | 30.54 | 1,004 | +0.10(+0.32%) |
Feb 27, 2013 | 30.37 | 30.44 | 30.37 | 30.44 | 13,507 | +0.47(+1.56%) |
Feb 26, 2013 | 29.85 | 29.97 | 29.84 | 29.97 | 3,797 | -0.29(-0.97%) |
Feb 22, 2013 | 30.33 | 30.33 | 30.27 | 30.27 | 1,126 | +0.27(+0.89%) |
Feb 21, 2013 | 30.09 | 30.09 | 29.93 | 30.00 | 3,487 | -0.54(-1.76%) |
Feb 20, 2013 | 30.25 | 30.54 | 30.25 | 30.54 | 481 | +0.02(+0.08%) |
Feb 15, 2013 | 30.41 | 30.52 | 30.52 | 30.52 | 3,485 | -0.01(-0.04%) |
Feb 14, 2013 | 30.53 | 30.53 | 30.53 | 30.53 | 509 | -0.07(-0.24%) |
Feb 12, 2013 | 31.17 | 30.60 | 30.60 | 30.60 | 1,742 | +0.05(+0.16%) |
Feb 11, 2013 | 30.47 | 30.55 | 30.47 | 30.55 | 4,662 | -0.02(-0.06%) |
Feb 08, 2013 | 30.47 | 30.57 | 30.47 | 30.57 | 2,636 | +0.43(+1.42%) |
Feb 07, 2013 | 30.14 | 30.14 | 30.14 | 30.14 | 376 | -0.01(-0.03%) |
Feb 06, 2013 | 30.07 | 30.15 | 30.04 | 30.15 | 8,496 | +0.38(+1.28%) |
Feb 04, 2013 | 29.97 | 29.97 | 29.77 | 29.77 | 1,668 | -0.21(-0.71%) |