Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.50 | 32.03 | 31.48 | 31.82 | 0 | +0.29(+0.93%) |
Apr 29, 2013 | 31.80 | 31.97 | 31.45 | 31.53 | 80,522 | -0.18(-0.56%) |
Apr 26, 2013 | 31.61 | 31.93 | 31.66 | 31.71 | 96,482 | +0.00(+0.00%) |
Apr 25, 2013 | 31.96 | 32.14 | 31.69 | 31.71 | 141,422 | -0.24(-0.76%) |
Apr 24, 2013 | 31.30 | 32.35 | 31.21 | 31.95 | 0 | +0.64(+2.04%) |
Apr 23, 2013 | 30.96 | 31.44 | 30.86 | 31.31 | 117,827 | +0.53(+1.74%) |
Apr 22, 2013 | 30.27 | 31.35 | 30.08 | 30.78 | 235,919 | +0.52(+1.71%) |
Apr 19, 2013 | 30.11 | 30.47 | 29.98 | 30.26 | 205,859 | +0.11(+0.35%) |
Apr 18, 2013 | 30.66 | 30.81 | 30.09 | 30.15 | 248,251 | -0.39(-1.27%) |
Apr 17, 2013 | 30.98 | 31.13 | 30.28 | 30.54 | 160,552 | -0.67(-2.16%) |
Apr 16, 2013 | 30.81 | 31.41 | 30.58 | 31.22 | 178,644 | +0.71(+2.31%) |
Apr 15, 2013 | 31.10 | 31.33 | 30.49 | 30.51 | 190,056 | -0.81(-2.59%) |
Apr 12, 2013 | 30.83 | 31.56 | 30.70 | 31.32 | 234,228 | +0.43(+1.39%) |
Apr 11, 2013 | 30.78 | 31.05 | 30.58 | 30.89 | 75,143 | +0.15(+0.47%) |
Apr 10, 2013 | 30.54 | 30.96 | 30.54 | 30.75 | 131,785 | +0.19(+0.64%) |
Apr 09, 2013 | 30.79 | 31.00 | 30.50 | 30.55 | 100,427 | -0.24(-0.79%) |
Apr 08, 2013 | 30.23 | 30.81 | 29.92 | 30.79 | 116,114 | +0.49(+1.63%) |
Apr 05, 2013 | 30.62 | 30.62 | 30.11 | 30.30 | 193,807 | -0.69(-2.22%) |
Apr 04, 2013 | 30.67 | 31.24 | 30.33 | 30.99 | 302,612 | +0.28(+0.90%) |
Apr 03, 2013 | 31.50 | 31.50 | 30.65 | 30.71 | 213,548 | -0.85(-2.70%) |
Apr 02, 2013 | 30.94 | 31.72 | 30.86 | 31.56 | 277,447 | +0.46(+1.49%) |
Apr 01, 2013 | 31.44 | 31.46 | 30.83 | 31.10 | 235,729 | -0.48(-1.51%) |
Mar 28, 2013 | 31.29 | 31.66 | 31.03 | 31.58 | 276,227 | +0.20(+0.65%) |
Mar 27, 2013 | 31.13 | 31.47 | 30.73 | 31.38 | 186,742 | +0.06(+0.18%) |
Mar 26, 2013 | 31.49 | 31.65 | 31.26 | 31.32 | 289,078 | -0.14(-0.44%) |
Mar 25, 2013 | 31.47 | 31.52 | 31.00 | 31.46 | 163,044 | +0.18(+0.57%) |
Mar 22, 2013 | 30.92 | 31.30 | 30.70 | 31.28 | 282,088 | +0.40(+1.29%) |
Mar 21, 2013 | 30.73 | 31.09 | 30.53 | 30.88 | 274,537 | +0.09(+0.29%) |
Mar 20, 2013 | 31.57 | 31.73 | 30.70 | 30.79 | 327,499 | -0.70(-2.21%) |
Mar 19, 2013 | 31.32 | 31.60 | 31.10 | 31.49 | 141,421 | +0.31(+0.99%) |
Mar 18, 2013 | 30.78 | 31.22 | 30.78 | 31.18 | 193,476 | +0.19(+0.60%) |
Mar 15, 2013 | 31.12 | 31.20 | 30.86 | 31.00 | 272,035 | -0.22(-0.70%) |
Mar 14, 2013 | 31.08 | 31.30 | 30.98 | 31.22 | 184,227 | +0.25(+0.81%) |
Mar 13, 2013 | 30.99 | 31.13 | 30.86 | 30.96 | 218,500 | +0.00(+0.00%) |
Mar 12, 2013 | 31.06 | 31.12 | 30.87 | 30.96 | 189,351 | -0.12(-0.39%) |
Mar 11, 2013 | 31.09 | 31.20 | 30.74 | 31.09 | 230,650 | +0.02(+0.08%) |
Mar 08, 2013 | 31.13 | 31.13 | 30.66 | 31.06 | 203,028 | +0.02(+0.05%) |
Mar 07, 2013 | 31.02 | 31.19 | 30.87 | 31.05 | 146,377 | +0.11(+0.37%) |
Mar 06, 2013 | 31.09 | 31.09 | 30.60 | 30.93 | 243,502 | +0.02(+0.08%) |
Mar 05, 2013 | 30.42 | 31.12 | 30.24 | 30.91 | 264,846 | +0.55(+1.82%) |
Mar 04, 2013 | 30.43 | 30.75 | 30.15 | 30.36 | 306,110 | -0.18(-0.58%) |
Mar 01, 2013 | 30.63 | 30.66 | 30.15 | 30.53 | 240,813 | -0.13(-0.42%) |
Feb 28, 2013 | 30.79 | 30.79 | 30.43 | 30.66 | 244,307 | -0.33(-1.07%) |
Feb 27, 2013 | 30.55 | 31.17 | 30.29 | 31.00 | 583,068 | +0.40(+1.30%) |
Feb 26, 2013 | 30.75 | 31.09 | 30.56 | 30.60 | 371,880 | -0.49(-1.56%) |
Feb 22, 2013 | 31.99 | 32.23 | 30.79 | 31.09 | 620,305 | -0.78(-2.44%) |
Feb 21, 2013 | 32.00 | 32.16 | 31.31 | 31.86 | 279,229 | -0.19(-0.58%) |
Feb 20, 2013 | 31.77 | 32.41 | 30.56 | 32.05 | 529,768 | +0.14(+0.43%) |
Feb 19, 2013 | 31.60 | 32.01 | 31.49 | 31.91 | 612,690 | +0.40(+1.26%) |
Feb 15, 2013 | 31.17 | 31.67 | 31.14 | 31.52 | 257,829 | +0.43(+1.38%) |
Feb 14, 2013 | 31.26 | 31.38 | 30.81 | 31.09 | 205,997 | -0.24(-0.78%) |
Feb 13, 2013 | 31.60 | 31.70 | 31.09 | 31.33 | 150,382 | -0.22(-0.69%) |
Feb 12, 2013 | 31.35 | 31.61 | 31.05 | 31.55 | 116,505 | +0.27(+0.85%) |
Feb 11, 2013 | 31.61 | 31.61 | 31.09 | 31.28 | 108,472 | -0.28(-0.90%) |
Feb 08, 2013 | 31.26 | 31.66 | 31.08 | 31.56 | 571,192 | +0.27(+0.85%) |
Feb 07, 2013 | 30.28 | 31.36 | 30.07 | 31.30 | 389,009 | +1.06(+3.51%) |
Feb 06, 2013 | 30.17 | 30.25 | 29.86 | 30.23 | 116,953 | +0.93(+3.18%) |
Feb 04, 2013 | 30.10 | 30.25 | 29.07 | 29.30 | 210,130 | -0.87(-2.87%) |