Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.28 | 31.37 | 31.20 | 31.37 | 40,443 | +0.11(+0.35%) |
Apr 29, 2013 | 31.17 | 31.31 | 31.13 | 31.26 | 62,086 | +0.24(+0.77%) |
Apr 26, 2013 | 31.10 | 31.09 | 30.97 | 31.02 | 4,898 | -0.07(-0.22%) |
Apr 25, 2013 | 31.03 | 31.19 | 31.02 | 31.09 | 66,570 | +0.13(+0.43%) |
Apr 24, 2013 | 30.90 | 31.01 | 30.89 | 30.96 | 46,303 | +0.09(+0.28%) |
Apr 23, 2013 | 30.73 | 30.87 | 30.70 | 30.87 | 119,529 | +0.32(+1.04%) |
Apr 22, 2013 | 30.52 | 30.60 | 30.42 | 30.55 | 23,736 | +0.08(+0.25%) |
Apr 19, 2013 | 30.38 | 30.48 | 30.28 | 30.48 | 44,452 | +0.24(+0.79%) |
Apr 18, 2013 | 30.38 | 30.38 | 30.19 | 30.24 | 25,632 | -0.11(-0.36%) |
Apr 17, 2013 | 30.56 | 30.56 | 30.23 | 30.35 | 62,637 | -0.40(-1.31%) |
Apr 16, 2013 | 30.60 | 30.79 | 30.57 | 30.75 | 45,959 | +0.33(+1.07%) |
Apr 15, 2013 | 30.86 | 30.86 | 30.40 | 30.42 | 105,977 | -0.57(-1.82%) |
Apr 12, 2013 | 31.03 | 31.03 | 30.88 | 30.99 | 107,801 | -0.10(-0.32%) |
Apr 11, 2013 | 31.03 | 31.17 | 31.00 | 31.09 | 113,593 | +0.12(+0.40%) |
Apr 10, 2013 | 30.76 | 30.98 | 30.76 | 30.96 | 48,676 | +0.32(+1.04%) |
Apr 09, 2013 | 30.62 | 30.72 | 30.50 | 30.65 | 135,500 | +0.07(+0.23%) |
Apr 08, 2013 | 30.39 | 30.58 | 30.38 | 30.58 | 16,154 | +0.15(+0.48%) |
Apr 05, 2013 | 30.23 | 30.45 | 30.19 | 30.43 | 115,111 | -0.09(-0.28%) |
Apr 04, 2013 | 30.41 | 30.52 | 30.38 | 30.52 | 17,717 | +0.15(+0.51%) |
Apr 03, 2013 | 30.64 | 30.68 | 30.33 | 30.36 | 84,427 | -0.26(-0.83%) |
Apr 02, 2013 | 30.63 | 30.71 | 30.58 | 30.62 | 57,079 | +0.00(+0.00%) |
Apr 01, 2013 | 30.76 | 30.76 | 30.56 | 30.62 | 32,574 | -0.18(-0.58%) |
Mar 28, 2013 | 30.72 | 30.81 | 30.72 | 30.79 | 28,132 | +0.10(+0.33%) |
Mar 27, 2013 | 30.55 | 30.69 | 30.51 | 30.69 | 61,691 | -0.03(-0.10%) |
Mar 26, 2013 | 30.65 | 30.72 | 30.61 | 30.72 | 28,771 | +0.13(+0.43%) |
Mar 25, 2013 | 30.75 | 30.79 | 30.47 | 30.59 | 60,331 | -0.09(-0.28%) |
Mar 22, 2013 | 30.62 | 30.69 | 30.61 | 30.68 | 20,838 | +0.15(+0.51%) |
Mar 21, 2013 | 30.58 | 30.65 | 30.52 | 30.52 | 29,322 | -0.22(-0.71%) |
Mar 20, 2013 | 30.71 | 30.76 | 30.66 | 30.74 | 123,611 | +0.23(+0.76%) |
Mar 19, 2013 | 30.67 | 30.71 | 30.41 | 30.51 | 22,788 | -0.12(-0.38%) |
Mar 18, 2013 | 30.55 | 30.73 | 30.49 | 30.62 | 48,320 | -0.16(-0.53%) |
Mar 15, 2013 | 30.85 | 30.85 | 30.72 | 30.79 | 49,491 | -0.00(-0.00%) |
Mar 14, 2013 | 30.70 | 30.81 | 30.70 | 30.79 | 11,145 | +0.19(+0.63%) |
Mar 13, 2013 | 30.60 | 30.65 | 30.49 | 30.59 | 122,739 | +0.02(+0.08%) |
Mar 12, 2013 | 30.80 | 30.80 | 30.53 | 30.57 | 71,296 | -0.10(-0.33%) |
Mar 11, 2013 | 30.59 | 30.67 | 30.55 | 30.67 | 26,130 | +0.06(+0.20%) |
Mar 08, 2013 | 30.59 | 30.63 | 30.49 | 30.61 | 70,315 | +0.10(+0.33%) |
Mar 07, 2013 | 30.66 | 30.66 | 30.46 | 30.51 | 48,225 | +0.06(+0.20%) |
Mar 06, 2013 | 30.51 | 30.54 | 30.37 | 30.45 | 39,046 | +0.04(+0.13%) |
Mar 05, 2013 | 30.29 | 30.45 | 30.29 | 30.41 | 27,944 | +0.26(+0.87%) |
Mar 04, 2013 | 30.03 | 30.14 | 30.00 | 30.14 | 64,320 | +0.09(+0.31%) |
Mar 01, 2013 | 29.98 | 30.07 | 29.80 | 30.05 | 69,093 | +0.01(+0.03%) |
Feb 28, 2013 | 30.11 | 30.21 | 30.04 | 30.04 | 122,357 | -0.04(-0.13%) |
Feb 27, 2013 | 29.80 | 30.11 | 29.75 | 30.08 | 36,177 | +0.33(+1.09%) |
Feb 26, 2013 | 29.74 | 29.80 | 29.59 | 29.76 | 12,637 | -0.30(-1.00%) |
Feb 22, 2013 | 29.93 | 30.06 | 29.90 | 30.06 | 48,729 | +0.24(+0.80%) |
Feb 21, 2013 | 29.93 | 29.93 | 29.74 | 29.82 | 36,425 | -0.26(-0.85%) |
Feb 20, 2013 | 30.38 | 30.43 | 30.06 | 30.07 | 28,789 | -0.29(-0.97%) |
Feb 19, 2013 | 30.44 | 30.44 | 30.30 | 30.37 | 32,756 | +0.21(+0.69%) |
Feb 15, 2013 | 30.23 | 30.24 | 30.10 | 30.16 | 16,436 | -0.05(-0.18%) |
Feb 14, 2013 | 30.16 | 30.22 | 30.12 | 30.21 | 16,958 | +0.00(+0.00%) |
Feb 13, 2013 | 30.27 | 30.27 | 30.16 | 30.21 | 14,000 | +0.04(+0.13%) |
Feb 12, 2013 | 30.17 | 30.21 | 30.05 | 30.17 | 15,606 | +0.08(+0.26%) |
Feb 11, 2013 | 30.15 | 30.15 | 30.04 | 30.10 | 14,392 | +0.02(+0.05%) |
Feb 08, 2013 | 30.02 | 30.11 | 30.02 | 30.08 | 25,727 | +0.15(+0.49%) |
Feb 07, 2013 | 30.00 | 30.04 | 29.84 | 29.93 | 20,413 | -0.12(-0.41%) |
Feb 06, 2013 | 29.95 | 30.06 | 29.94 | 30.06 | 20,990 | +0.22(+0.75%) |
Feb 04, 2013 | 30.00 | 30.01 | 29.83 | 29.83 | 43,167 | -0.33(-1.08%) |