Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 35.81 | 35.81 | 35.81 | 35.81 | 436 | +0.22(+0.63%) |
Apr 29, 2013 | 35.51 | 35.59 | 35.51 | 35.59 | 622 | -0.12(-0.35%) |
Apr 26, 2013 | 35.70 | 35.72 | 35.70 | 35.72 | 1,600 | +0.02(+0.06%) |
Apr 25, 2013 | 35.82 | 35.82 | 35.70 | 35.70 | 600 | -0.27(-0.76%) |
Apr 24, 2013 | 35.97 | 35.97 | 35.97 | 35.97 | 400 | +0.04(+0.10%) |
Apr 23, 2013 | 35.93 | 36.06 | 35.73 | 35.93 | 4,596 | +0.20(+0.56%) |
Apr 22, 2013 | 35.73 | 35.73 | 35.73 | 35.73 | 400 | -0.30(-0.83%) |
Apr 19, 2013 | 35.84 | 36.05 | 35.77 | 36.03 | 1,000 | +0.33(+0.92%) |
Apr 18, 2013 | 35.70 | 35.70 | 35.69 | 35.70 | 1,000 | -0.06(-0.18%) |
Apr 17, 2013 | 35.65 | 35.77 | 35.65 | 35.77 | 1,538 | -0.08(-0.22%) |
Apr 16, 2013 | 35.28 | 35.84 | 35.28 | 35.84 | 1,400 | +0.60(+1.70%) |
Apr 15, 2013 | 35.45 | 35.65 | 35.24 | 35.24 | 1,400 | -0.48(-1.33%) |
Apr 12, 2013 | 35.72 | 35.72 | 35.72 | 35.72 | 200 | +0.00(+0.00%) |
Apr 11, 2013 | 35.65 | 35.77 | 35.65 | 35.72 | 1,816 | +0.16(+0.46%) |
Apr 10, 2013 | 35.48 | 35.64 | 35.48 | 35.55 | 2,000 | +0.14(+0.40%) |
Apr 09, 2013 | 35.19 | 35.41 | 35.16 | 35.41 | 644 | +0.07(+0.20%) |
Apr 08, 2013 | 35.34 | 35.34 | 35.24 | 35.34 | 1,238 | +0.08(+0.23%) |
Apr 05, 2013 | 35.49 | 35.49 | 35.27 | 35.27 | 400 | -0.51(-1.42%) |
Apr 04, 2013 | 35.99 | 35.99 | 35.62 | 35.77 | 1,200 | +0.07(+0.20%) |
Apr 03, 2013 | 36.15 | 36.15 | 35.70 | 35.70 | 1,200 | -0.67(-1.86%) |
Apr 02, 2013 | 36.10 | 36.60 | 36.10 | 36.38 | 4,170 | +0.25(+0.69%) |
Apr 01, 2013 | 36.52 | 36.52 | 35.98 | 36.12 | 3,596 | -0.55(-1.50%) |
Mar 28, 2013 | 36.45 | 36.67 | 36.35 | 36.67 | 800 | +0.52(+1.44%) |
Mar 27, 2013 | 36.23 | 36.23 | 36.15 | 36.16 | 800 | -0.00(-0.00%) |
Mar 26, 2013 | 35.87 | 36.16 | 35.87 | 36.16 | 600 | +0.38(+1.06%) |
Mar 25, 2013 | 35.99 | 35.99 | 35.65 | 35.77 | 27,946 | -0.08(-0.21%) |
Mar 22, 2013 | 35.60 | 35.85 | 35.60 | 35.85 | 400 | +0.24(+0.67%) |
Mar 21, 2013 | 35.57 | 35.62 | 35.55 | 35.61 | 1,000 | +0.11(+0.32%) |
Mar 20, 2013 | 35.62 | 35.65 | 35.50 | 35.50 | 1,000 | +0.20(+0.58%) |
Mar 19, 2013 | 35.40 | 35.40 | 35.30 | 35.30 | 1,000 | +0.12(+0.34%) |
Mar 18, 2013 | 35.17 | 35.17 | 35.17 | 35.17 | 344 | -0.05(-0.14%) |
Mar 15, 2013 | 35.23 | 35.40 | 35.23 | 35.23 | 3,204 | -0.17(-0.49%) |
Mar 14, 2013 | 35.40 | 35.40 | 35.40 | 35.40 | 200 | +0.14(+0.40%) |
Mar 13, 2013 | 35.10 | 35.26 | 35.06 | 35.26 | 3,312 | +0.21(+0.60%) |
Mar 12, 2013 | 34.95 | 35.13 | 34.84 | 35.05 | 1,792 | -0.07(-0.19%) |
Mar 11, 2013 | 34.90 | 35.12 | 34.88 | 35.12 | 1,400 | +0.12(+0.34%) |
Mar 08, 2013 | 35.00 | 35.01 | 34.73 | 34.99 | 4,000 | +0.03(+0.09%) |
Mar 07, 2013 | 34.99 | 35.05 | 34.97 | 34.97 | 3,400 | +0.04(+0.11%) |
Mar 06, 2013 | 34.88 | 34.92 | 34.88 | 34.92 | 3,000 | +0.11(+0.33%) |
Mar 05, 2013 | 34.50 | 34.85 | 34.50 | 34.81 | 138,220 | +0.46(+1.34%) |
Mar 04, 2013 | 34.15 | 34.35 | 34.13 | 34.35 | 2,002 | +0.31(+0.91%) |
Mar 01, 2013 | 33.84 | 34.04 | 33.84 | 34.04 | 1,042 | +0.40(+1.19%) |
Feb 28, 2013 | 33.58 | 33.64 | 33.55 | 33.64 | 1,200 | +0.20(+0.60%) |
Feb 27, 2013 | 33.04 | 33.44 | 33.04 | 33.44 | 1,390 | +0.26(+0.78%) |
Feb 26, 2013 | 32.98 | 33.18 | 32.98 | 33.18 | 400 | +0.40(+1.22%) |
Feb 25, 2013 | 32.98 | 32.98 | 32.78 | 32.78 | 1,000 | -0.15(-0.47%) |
Feb 22, 2013 | 32.98 | 32.98 | 32.93 | 32.93 | 612 | +0.16(+0.49%) |
Feb 21, 2013 | 32.77 | 32.77 | 32.77 | 32.77 | 200 | +0.20(+0.61%) |
Feb 20, 2013 | 32.35 | 32.58 | 32.35 | 32.58 | 600 | +0.16(+0.48%) |
Feb 19, 2013 | 32.58 | 32.58 | 32.37 | 32.42 | 1,824 | -0.01(-0.02%) |
Feb 15, 2013 | 32.42 | 32.42 | 32.42 | 32.42 | 200 | +0.05(+0.15%) |
Feb 14, 2013 | 32.23 | 32.38 | 32.23 | 32.38 | 1,200 | +0.46(+1.45%) |
Feb 13, 2013 | 31.91 | 31.91 | 31.90 | 31.91 | 600 | -0.09(-0.28%) |
Feb 12, 2013 | 31.96 | 32.00 | 31.96 | 32.00 | 600 | +0.24(+0.76%) |
Feb 08, 2013 | 31.70 | 31.76 | 31.76 | 31.76 | 400 | +0.11(+0.35%) |
Feb 07, 2013 | 31.50 | 31.70 | 31.43 | 31.65 | 4,000 | +0.36(+1.15%) |
Feb 06, 2013 | 31.36 | 31.36 | 31.29 | 31.29 | 2,600 | -0.21(-0.67%) |