Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.60 | 30.66 | 30.53 | 30.65 | 491,835 | +0.02(+0.07%) |
Apr 29, 2013 | 30.52 | 30.65 | 30.51 | 30.63 | 162,296 | +0.10(+0.33%) |
Apr 26, 2013 | 30.59 | 30.55 | 30.41 | 30.53 | 291,515 | +0.05(+0.16%) |
Apr 25, 2013 | 30.35 | 30.55 | 30.33 | 30.48 | 199,943 | +0.16(+0.52%) |
Apr 24, 2013 | 30.18 | 30.36 | 30.15 | 30.33 | 412,767 | +0.21(+0.69%) |
Apr 23, 2013 | 30.03 | 30.19 | 29.96 | 30.12 | 535,781 | +0.17(+0.57%) |
Apr 22, 2013 | 29.95 | 30.03 | 29.82 | 29.95 | 891,654 | +0.11(+0.36%) |
Apr 19, 2013 | 29.86 | 29.92 | 29.75 | 29.84 | 294,320 | +0.06(+0.22%) |
Apr 18, 2013 | 30.03 | 30.05 | 29.76 | 29.78 | 313,117 | -0.16(-0.52%) |
Apr 17, 2013 | 30.11 | 30.18 | 29.88 | 29.93 | 353,414 | -0.12(-0.40%) |
Apr 16, 2013 | 30.10 | 30.17 | 30.01 | 30.06 | 350,817 | +0.10(+0.33%) |
Apr 15, 2013 | 30.27 | 30.29 | 29.95 | 29.96 | 254,333 | -0.42(-1.38%) |
Apr 12, 2013 | 30.34 | 30.39 | 30.26 | 30.38 | 311,562 | +0.00(+0.00%) |
Apr 11, 2013 | 30.30 | 30.38 | 30.15 | 30.38 | 246,481 | +0.19(+0.61%) |
Apr 10, 2013 | 30.12 | 30.28 | 30.09 | 30.19 | 417,527 | +0.11(+0.38%) |
Apr 09, 2013 | 29.96 | 30.11 | 29.96 | 30.08 | 291,795 | +0.19(+0.64%) |
Apr 08, 2013 | 29.83 | 29.96 | 29.75 | 29.88 | 399,133 | +0.13(+0.43%) |
Apr 05, 2013 | 29.64 | 29.84 | 29.58 | 29.76 | 335,765 | -0.09(-0.29%) |
Apr 04, 2013 | 29.91 | 29.92 | 29.78 | 29.84 | 348,833 | +0.08(+0.26%) |
Apr 03, 2013 | 30.17 | 30.19 | 29.74 | 29.76 | 1,412,736 | -0.29(-0.97%) |
Apr 02, 2013 | 30.10 | 30.24 | 30.04 | 30.06 | 677,870 | -0.04(-0.14%) |
Apr 01, 2013 | 30.25 | 30.28 | 30.05 | 30.10 | 518,095 | -0.11(-0.38%) |
Mar 28, 2013 | 30.15 | 30.28 | 30.15 | 30.21 | 399,397 | +0.17(+0.57%) |
Mar 27, 2013 | 30.01 | 30.13 | 29.88 | 30.04 | 319,748 | -0.03(-0.09%) |
Mar 26, 2013 | 30.03 | 30.14 | 29.99 | 30.07 | 379,948 | +0.13(+0.43%) |
Mar 25, 2013 | 30.07 | 30.11 | 29.90 | 29.94 | 366,177 | -0.04(-0.14%) |
Mar 22, 2013 | 30.07 | 30.07 | 29.97 | 29.98 | 149,796 | +0.00(+0.00%) |
Mar 21, 2013 | 29.92 | 30.05 | 29.88 | 29.98 | 195,476 | +0.05(+0.17%) |
Mar 20, 2013 | 29.95 | 30.01 | 29.88 | 29.93 | 113,603 | +0.11(+0.36%) |
Mar 19, 2013 | 30.01 | 30.03 | 29.56 | 29.83 | 603,565 | -0.12(-0.40%) |
Mar 18, 2013 | 29.99 | 30.05 | 29.93 | 29.95 | 366,180 | -0.14(-0.47%) |
Mar 15, 2013 | 30.18 | 30.21 | 30.08 | 30.09 | 317,373 | -0.09(-0.31%) |
Mar 14, 2013 | 30.12 | 30.25 | 30.12 | 30.18 | 139,485 | +0.04(+0.12%) |
Mar 13, 2013 | 30.13 | 30.21 | 30.08 | 30.15 | 251,640 | +0.02(+0.07%) |
Mar 12, 2013 | 30.16 | 30.21 | 30.10 | 30.13 | 460,119 | -0.06(-0.21%) |
Mar 11, 2013 | 30.08 | 30.20 | 30.07 | 30.19 | 506,974 | +0.06(+0.19%) |
Mar 08, 2013 | 30.11 | 30.16 | 30.01 | 30.13 | 794,633 | +0.13(+0.43%) |
Mar 07, 2013 | 29.97 | 30.11 | 29.96 | 30.01 | 343,830 | +0.02(+0.07%) |
Mar 06, 2013 | 29.95 | 30.01 | 29.86 | 29.98 | 233,920 | +0.18(+0.60%) |
Mar 05, 2013 | 29.61 | 29.91 | 29.61 | 29.81 | 954,988 | +0.26(+0.87%) |
Mar 04, 2013 | 29.42 | 29.64 | 29.41 | 29.55 | 321,189 | +0.01(+0.05%) |
Mar 01, 2013 | 29.49 | 29.64 | 29.43 | 29.54 | 462,971 | -0.11(-0.36%) |
Feb 28, 2013 | 29.58 | 29.71 | 29.55 | 29.64 | 313,611 | +0.04(+0.14%) |
Feb 27, 2013 | 29.44 | 29.63 | 29.40 | 29.60 | 299,374 | +0.21(+0.73%) |
Feb 26, 2013 | 29.36 | 29.44 | 29.25 | 29.39 | 182,350 | -0.11(-0.39%) |
Feb 22, 2013 | 29.43 | 29.52 | 29.40 | 29.50 | 261,428 | +0.14(+0.49%) |
Feb 21, 2013 | 29.49 | 29.49 | 29.24 | 29.36 | 323,539 | -0.10(-0.34%) |
Feb 20, 2013 | 29.76 | 29.78 | 29.44 | 29.46 | 437,083 | -0.32(-1.08%) |
Feb 19, 2013 | 29.71 | 29.81 | 29.71 | 29.78 | 171,322 | +0.09(+0.31%) |
Feb 15, 2013 | 29.77 | 29.78 | 29.65 | 29.68 | 207,262 | -0.09(-0.31%) |
Feb 14, 2013 | 29.69 | 29.80 | 29.62 | 29.78 | 173,563 | +0.07(+0.24%) |
Feb 13, 2013 | 29.79 | 29.79 | 29.66 | 29.71 | 247,963 | +0.00(+0.00%) |
Feb 12, 2013 | 29.78 | 29.81 | 29.70 | 29.71 | 724,310 | -0.04(-0.12%) |
Feb 11, 2013 | 29.79 | 29.81 | 29.68 | 29.74 | 169,544 | -0.01(-0.02%) |
Feb 08, 2013 | 29.72 | 29.79 | 29.65 | 29.75 | 329,005 | +0.04(+0.14%) |
Feb 07, 2013 | 29.75 | 29.76 | 29.55 | 29.71 | 487,465 | +0.02(+0.07%) |
Feb 06, 2013 | 29.64 | 29.75 | 29.64 | 29.69 | 406,850 | +0.20(+0.68%) |
Feb 04, 2013 | 29.61 | 29.68 | 29.46 | 29.49 | 358,815 | -0.23(-0.77%) |