Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.50 | 30.68 | 30.40 | 30.68 | 318,267 | +0.14(+0.45%) |
Apr 29, 2013 | 30.31 | 30.63 | 30.18 | 30.54 | 329,852 | +0.33(+1.10%) |
Apr 26, 2013 | 30.37 | 30.40 | 30.11 | 30.21 | 263,351 | -0.19(-0.64%) |
Apr 25, 2013 | 30.63 | 30.63 | 30.38 | 30.40 | 220,972 | -0.10(-0.33%) |
Apr 24, 2013 | 30.37 | 30.54 | 30.33 | 30.50 | 327,363 | +0.14(+0.47%) |
Apr 23, 2013 | 30.21 | 30.40 | 30.18 | 30.36 | 491,825 | +0.27(+0.90%) |
Apr 22, 2013 | 30.04 | 30.12 | 29.73 | 30.09 | 296,430 | +0.10(+0.33%) |
Apr 19, 2013 | 29.82 | 30.01 | 29.61 | 29.99 | 264,102 | +0.28(+0.93%) |
Apr 18, 2013 | 29.75 | 29.80 | 29.54 | 29.71 | 467,708 | +0.01(+0.04%) |
Apr 17, 2013 | 29.69 | 29.75 | 29.51 | 29.70 | 515,892 | +0.06(+0.19%) |
Apr 16, 2013 | 29.63 | 29.65 | 29.39 | 29.64 | 281,170 | +0.14(+0.49%) |
Apr 15, 2013 | 29.97 | 30.06 | 29.48 | 29.50 | 435,178 | -0.54(-1.81%) |
Apr 12, 2013 | 30.15 | 30.23 | 29.93 | 30.05 | 253,264 | -0.11(-0.35%) |
Apr 11, 2013 | 30.09 | 30.20 | 30.01 | 30.15 | 410,696 | +0.10(+0.33%) |
Apr 10, 2013 | 30.00 | 30.08 | 29.79 | 30.05 | 289,544 | +0.08(+0.27%) |
Apr 09, 2013 | 30.22 | 30.22 | 29.86 | 29.97 | 598,655 | -0.10(-0.33%) |
Apr 08, 2013 | 30.00 | 30.09 | 29.93 | 30.07 | 266,697 | +0.02(+0.08%) |
Apr 05, 2013 | 29.69 | 30.06 | 29.64 | 30.05 | 444,750 | +0.08(+0.27%) |
Apr 04, 2013 | 29.89 | 30.02 | 29.79 | 29.96 | 699,522 | +0.13(+0.44%) |
Apr 03, 2013 | 29.74 | 29.92 | 29.54 | 29.83 | 930,140 | +0.13(+0.44%) |
Apr 02, 2013 | 29.73 | 29.89 | 29.54 | 29.70 | 636,167 | +0.01(+0.02%) |
Apr 01, 2013 | 29.64 | 29.81 | 29.53 | 29.69 | 592,589 | +0.06(+0.19%) |
Mar 28, 2013 | 29.38 | 29.64 | 29.33 | 29.64 | 358,792 | +0.31(+1.07%) |
Mar 27, 2013 | 29.20 | 29.41 | 28.99 | 29.32 | 210,542 | +0.14(+0.49%) |
Mar 26, 2013 | 29.18 | 29.22 | 28.95 | 29.18 | 314,535 | +0.12(+0.43%) |
Mar 25, 2013 | 29.04 | 29.19 | 28.98 | 29.06 | 356,915 | +0.01(+0.04%) |
Mar 22, 2013 | 29.12 | 29.16 | 28.89 | 29.04 | 461,332 | -0.04(-0.15%) |
Mar 21, 2013 | 29.26 | 29.36 | 28.98 | 29.09 | 467,640 | -0.26(-0.87%) |
Mar 20, 2013 | 29.57 | 29.64 | 29.31 | 29.34 | 327,085 | -0.16(-0.55%) |
Mar 19, 2013 | 29.31 | 29.66 | 29.31 | 29.50 | 367,266 | -0.13(-0.44%) |
Mar 18, 2013 | 29.43 | 29.80 | 29.36 | 29.64 | 278,000 | -0.06(-0.19%) |
Mar 15, 2013 | 29.45 | 29.69 | 29.39 | 29.69 | 301,268 | +0.21(+0.70%) |
Mar 14, 2013 | 29.37 | 29.64 | 29.34 | 29.49 | 234,349 | +0.12(+0.40%) |
Mar 13, 2013 | 29.16 | 29.46 | 29.14 | 29.37 | 179,806 | +0.14(+0.49%) |
Mar 12, 2013 | 29.19 | 29.33 | 29.13 | 29.22 | 242,297 | -0.01(-0.02%) |
Mar 11, 2013 | 29.27 | 29.39 | 29.10 | 29.23 | 350,180 | +0.09(+0.30%) |
Mar 08, 2013 | 29.16 | 29.31 | 29.08 | 29.14 | 235,456 | +0.09(+0.30%) |
Mar 07, 2013 | 29.21 | 29.29 | 29.03 | 29.06 | 175,023 | -0.08(-0.28%) |
Mar 06, 2013 | 29.36 | 29.38 | 29.06 | 29.14 | 421,920 | -0.03(-0.11%) |
Mar 05, 2013 | 29.19 | 29.36 | 29.06 | 29.17 | 402,548 | +0.16(+0.56%) |
Mar 04, 2013 | 29.01 | 29.22 | 28.96 | 29.01 | 383,048 | -0.15(-0.51%) |
Mar 01, 2013 | 29.16 | 29.22 | 28.93 | 29.16 | 416,985 | -0.05(-0.17%) |
Feb 28, 2013 | 29.17 | 29.29 | 29.13 | 29.21 | 797,806 | +0.15(+0.51%) |
Feb 27, 2013 | 28.90 | 29.11 | 28.87 | 29.06 | 341,284 | +0.22(+0.76%) |
Feb 26, 2013 | 28.89 | 28.91 | 28.69 | 28.84 | 520,999 | +0.04(+0.15%) |
Feb 25, 2013 | 29.23 | 29.23 | 28.79 | 28.79 | 445,632 | -0.37(-1.26%) |
Feb 22, 2013 | 29.28 | 29.36 | 29.09 | 29.16 | 279,397 | -0.09(-0.32%) |
Feb 21, 2013 | 29.32 | 29.54 | 29.12 | 29.26 | 579,272 | +0.00(+0.00%) |
Feb 20, 2013 | 29.66 | 29.74 | 29.24 | 29.26 | 526,568 | -0.59(-1.98%) |
Feb 19, 2013 | 30.17 | 30.17 | 29.47 | 29.85 | 797,276 | +0.85(+2.94%) |
Feb 15, 2013 | 29.10 | 29.12 | 28.97 | 28.99 | 215,112 | -0.07(-0.24%) |
Feb 14, 2013 | 28.73 | 29.22 | 28.65 | 29.06 | 398,798 | +0.34(+1.19%) |
Feb 13, 2013 | 28.88 | 28.99 | 28.68 | 28.72 | 390,776 | -0.10(-0.35%) |
Feb 12, 2013 | 28.81 | 28.92 | 28.74 | 28.82 | 442,454 | +0.07(+0.24%) |
Feb 11, 2013 | 28.71 | 28.82 | 28.63 | 28.75 | 239,100 | -0.02(-0.09%) |
Feb 08, 2013 | 28.62 | 28.82 | 28.55 | 28.78 | 173,442 | +0.16(+0.54%) |
Feb 07, 2013 | 28.67 | 28.73 | 28.45 | 28.62 | 386,962 | +0.04(+0.15%) |
Feb 06, 2013 | 28.40 | 28.60 | 28.40 | 28.58 | 256,520 | +0.26(+0.92%) |
Feb 04, 2013 | 28.26 | 28.41 | 28.22 | 28.32 | 382,985 | -0.09(-0.31%) |