Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.80 | 32.84 | 32.63 | 32.81 | 221,119 | +0.05(+0.16%) |
Apr 29, 2013 | 32.71 | 32.82 | 32.59 | 32.75 | 94,519 | +0.22(+0.69%) |
Apr 26, 2013 | 32.56 | 32.58 | 32.50 | 32.53 | 162,184 | -0.04(-0.13%) |
Apr 25, 2013 | 32.64 | 32.66 | 32.52 | 32.57 | 77,985 | +0.05(+0.15%) |
Apr 24, 2013 | 32.75 | 32.78 | 32.52 | 32.52 | 154,268 | -0.32(-0.97%) |
Apr 23, 2013 | 32.70 | 32.84 | 32.58 | 32.84 | 254,496 | +0.38(+1.18%) |
Apr 22, 2013 | 32.41 | 32.54 | 32.26 | 32.46 | 107,222 | +0.02(+0.07%) |
Apr 19, 2013 | 32.17 | 32.45 | 32.17 | 32.44 | 889,739 | +0.43(+1.35%) |
Apr 18, 2013 | 32.05 | 32.16 | 31.93 | 32.01 | 358,059 | -0.01(-0.02%) |
Apr 17, 2013 | 32.31 | 32.34 | 31.92 | 32.01 | 60,138 | -0.42(-1.30%) |
Apr 16, 2013 | 32.29 | 32.49 | 32.21 | 32.43 | 68,884 | +0.43(+1.34%) |
Apr 15, 2013 | 32.24 | 32.38 | 31.93 | 32.01 | 57,656 | -0.44(-1.34%) |
Apr 12, 2013 | 32.28 | 32.48 | 32.28 | 32.44 | 48,334 | +0.02(+0.06%) |
Apr 11, 2013 | 32.38 | 32.51 | 32.32 | 32.42 | 38,756 | +0.15(+0.45%) |
Apr 10, 2013 | 32.01 | 32.29 | 32.01 | 32.28 | 44,649 | +0.32(+1.00%) |
Apr 09, 2013 | 31.96 | 32.04 | 31.81 | 31.96 | 70,032 | -0.03(-0.11%) |
Apr 08, 2013 | 31.84 | 31.99 | 31.75 | 31.99 | 44,444 | +0.24(+0.77%) |
Apr 05, 2013 | 31.62 | 31.76 | 31.56 | 31.75 | 126,052 | -0.23(-0.71%) |
Apr 04, 2013 | 31.83 | 31.99 | 31.82 | 31.97 | 182,098 | +0.09(+0.28%) |
Apr 03, 2013 | 32.21 | 32.21 | 31.81 | 31.89 | 137,202 | -0.15(-0.46%) |
Apr 02, 2013 | 31.96 | 32.11 | 31.96 | 32.03 | 212,858 | +0.29(+0.91%) |
Apr 01, 2013 | 31.73 | 31.80 | 31.67 | 31.74 | 56,872 | -0.07(-0.22%) |
Mar 28, 2013 | 31.75 | 31.86 | 31.67 | 31.81 | 70,818 | +0.25(+0.78%) |
Mar 27, 2013 | 31.44 | 31.58 | 31.33 | 31.57 | 63,196 | -0.09(-0.30%) |
Mar 26, 2013 | 31.52 | 31.66 | 31.49 | 31.66 | 60,659 | +0.28(+0.88%) |
Mar 25, 2013 | 31.60 | 31.62 | 31.33 | 31.38 | 75,067 | -0.15(-0.46%) |
Mar 22, 2013 | 31.35 | 31.53 | 31.35 | 31.53 | 48,332 | +0.32(+1.03%) |
Mar 21, 2013 | 31.27 | 31.38 | 31.21 | 31.21 | 33,507 | -0.17(-0.54%) |
Mar 20, 2013 | 31.22 | 31.44 | 31.22 | 31.38 | 1,031,906 | +0.19(+0.60%) |
Mar 19, 2013 | 31.16 | 31.23 | 31.01 | 31.19 | 79,868 | +0.15(+0.47%) |
Mar 18, 2013 | 31.06 | 31.16 | 30.94 | 31.05 | 35,906 | -0.14(-0.46%) |
Mar 15, 2013 | 31.27 | 31.28 | 31.11 | 31.19 | 104,157 | -0.07(-0.21%) |
Mar 14, 2013 | 31.10 | 31.25 | 31.06 | 31.25 | 43,777 | +0.19(+0.63%) |
Mar 13, 2013 | 31.09 | 31.11 | 30.95 | 31.06 | 64,954 | +0.01(+0.04%) |
Mar 12, 2013 | 31.09 | 31.09 | 31.00 | 31.05 | 80,228 | -0.07(-0.21%) |
Mar 11, 2013 | 31.05 | 31.13 | 31.00 | 31.11 | 336,289 | +0.06(+0.19%) |
Mar 08, 2013 | 31.03 | 31.06 | 30.87 | 31.05 | 106,278 | +0.07(+0.24%) |
Mar 07, 2013 | 31.05 | 31.05 | 30.96 | 30.98 | 51,356 | +0.09(+0.29%) |
Mar 06, 2013 | 30.98 | 30.98 | 30.84 | 30.89 | 56,623 | -0.07(-0.22%) |
Mar 05, 2013 | 30.90 | 31.01 | 30.90 | 30.96 | 107,606 | +0.19(+0.61%) |
Mar 04, 2013 | 30.61 | 30.81 | 30.46 | 30.77 | 1,269,917 | +0.24(+0.77%) |
Mar 01, 2013 | 30.45 | 30.56 | 30.31 | 30.54 | 69,879 | +0.09(+0.30%) |
Feb 28, 2013 | 30.49 | 30.66 | 30.44 | 30.44 | 85,701 | +0.00(+0.01%) |
Feb 27, 2013 | 30.22 | 30.51 | 30.13 | 30.44 | 31,914 | +0.20(+0.66%) |
Feb 26, 2013 | 30.25 | 30.28 | 30.06 | 30.24 | 41,308 | -0.35(-1.13%) |
Feb 22, 2013 | 30.38 | 30.59 | 30.37 | 30.59 | 44,612 | +0.26(+0.86%) |
Feb 21, 2013 | 30.30 | 30.36 | 30.21 | 30.32 | 590,477 | -0.04(-0.12%) |
Feb 20, 2013 | 30.57 | 30.59 | 30.36 | 30.36 | 71,500 | -0.10(-0.34%) |
Feb 19, 2013 | 30.20 | 30.51 | 30.20 | 30.46 | 209,048 | +0.42(+1.40%) |
Feb 15, 2013 | 30.13 | 30.15 | 30.00 | 30.04 | 27,622 | -0.06(-0.21%) |
Feb 14, 2013 | 29.98 | 30.15 | 29.98 | 30.10 | 56,299 | +0.00(+0.01%) |
Feb 13, 2013 | 30.02 | 30.14 | 30.00 | 30.10 | 124,195 | +0.07(+0.22%) |
Feb 12, 2013 | 29.97 | 30.10 | 29.97 | 30.04 | 12,981 | +0.04(+0.14%) |
Feb 11, 2013 | 30.04 | 30.04 | 29.94 | 29.99 | 27,305 | -0.03(-0.10%) |
Feb 08, 2013 | 29.99 | 30.09 | 29.96 | 30.02 | 26,939 | +0.05(+0.18%) |
Feb 07, 2013 | 29.92 | 30.05 | 29.81 | 29.97 | 58,242 | -0.05(-0.18%) |
Feb 06, 2013 | 29.82 | 30.02 | 29.82 | 30.02 | 38,121 | +0.36(+1.21%) |
Feb 04, 2013 | 29.85 | 29.85 | 29.66 | 29.67 | 119,244 | -0.40(-1.33%) |