Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.13 | 33.13 | 33.13 | 0 | +0.08(+0.24%) | |
Apr 29, 2013 | 33.04 | 33.05 | 33.02 | 33.05 | 1,520 | +0.02(+0.06%) |
Apr 26, 2013 | 33.03 | 33.03 | 33.03 | 33.03 | 188 | -0.45(-1.34%) |
Apr 25, 2013 | 33.44 | 33.48 | 33.44 | 33.48 | 200 | +0.27(+0.81%) |
Apr 24, 2013 | 33.21 | 33.21 | 33.21 | 33.21 | 230 | -0.16(-0.47%) |
Apr 23, 2013 | 33.30 | 33.37 | 32.90 | 33.37 | 4,170 | +0.13(+0.39%) |
Apr 22, 2013 | 33.20 | 33.33 | 33.20 | 33.24 | 2,518 | -0.12(-0.36%) |
Apr 19, 2013 | 33.36 | 33.36 | 33.36 | 33.36 | 3,900 | +0.06(+0.18%) |
Apr 17, 2013 | 33.30 | 33.30 | 33.30 | 0 | -0.17(-0.50%) | |
Apr 16, 2013 | 33.52 | 33.52 | 33.46 | 33.47 | 492 | +0.13(+0.39%) |
Apr 15, 2013 | 33.37 | 33.39 | 33.34 | 33.34 | 1,720 | -0.52(-1.54%) |
Apr 11, 2013 | 33.86 | 33.86 | 33.86 | 0 | -0.15(-0.44%) | |
Apr 10, 2013 | 33.93 | 34.01 | 33.93 | 34.01 | 1,598 | +0.56(+1.67%) |
Apr 09, 2013 | 33.45 | 33.45 | 33.45 | 33.45 | 322 | +0.21(+0.63%) |
Apr 08, 2013 | 33.24 | 33.36 | 33.24 | 33.24 | 662 | -0.03(-0.09%) |
Apr 05, 2013 | 33.25 | 33.27 | 33.15 | 33.27 | 8,901 | -0.37(-1.10%) |
Apr 04, 2013 | 33.64 | 33.64 | 33.57 | 33.64 | 9,000 | -0.41(-1.20%) |
Apr 03, 2013 | 34.20 | 34.20 | 33.98 | 34.05 | 2,400 | -0.47(-1.36%) |
Apr 02, 2013 | 34.52 | 34.52 | 34.52 | 34.52 | 112 | +0.19(+0.55%) |
Apr 01, 2013 | 34.61 | 34.61 | 34.33 | 34.33 | 2,690 | -0.10(-0.29%) |
Mar 28, 2013 | 34.43 | 34.43 | 34.43 | 34.43 | 180 | +0.22(+0.64%) |
Mar 27, 2013 | 34.31 | 34.31 | 34.21 | 34.21 | 1,440 | -0.56(-1.60%) |
Mar 26, 2013 | 34.78 | 34.78 | 34.77 | 34.77 | 200 | +0.01(+0.02%) |
Mar 25, 2013 | 34.86 | 34.86 | 34.76 | 34.76 | 3,100 | -0.16(-0.46%) |
Mar 22, 2013 | 35.02 | 35.02 | 34.92 | 34.92 | 2,030 | -0.32(-0.91%) |
Mar 20, 2013 | 35.24 | 35.24 | 35.24 | 0 | -0.14(-0.40%) | |
Mar 18, 2013 | 35.38 | 35.38 | 35.38 | 0 | -0.28(-0.79%) | |
Mar 15, 2013 | 35.66 | 35.67 | 35.66 | 35.66 | 1,300 | -0.67(-1.84%) |
Mar 14, 2013 | 36.33 | 36.33 | 36.32 | 36.33 | 3,418 | +0.19(+0.53%) |
Mar 12, 2013 | 36.14 | 36.14 | 36.14 | 36.14 | 0 | -0.39(-1.07%) |
Mar 11, 2013 | 36.48 | 36.53 | 36.48 | 36.53 | 420 | -0.07(-0.19%) |
Mar 08, 2013 | 36.43 | 36.60 | 36.42 | 36.60 | 12,567 | +0.60(+1.67%) |
Mar 07, 2013 | 35.69 | 36.00 | 35.69 | 36.00 | 600 | +0.66(+1.87%) |
Mar 06, 2013 | 35.34 | 35.34 | 35.34 | 35.34 | 229 | +0.15(+0.42%) |
Mar 05, 2013 | 35.19 | 35.19 | 35.19 | 35.19 | 426 | +0.18(+0.51%) |
Mar 04, 2013 | 34.94 | 35.01 | 34.94 | 35.01 | 542 | +0.15(+0.43%) |
Mar 01, 2013 | 34.86 | 34.86 | 34.86 | 34.86 | 4,500 | -0.19(-0.54%) |
Feb 28, 2013 | 35.06 | 35.06 | 35.05 | 35.05 | 335 | -0.12(-0.34%) |
Feb 27, 2013 | 35.21 | 35.21 | 35.17 | 35.17 | 5,303 | +0.20(+0.57%) |
Feb 26, 2013 | 35.12 | 35.12 | 34.97 | 34.97 | 3,970 | -0.94(-2.62%) |
Feb 22, 2013 | 35.91 | 35.91 | 35.91 | 35.91 | 423 | -0.16(-0.44%) |
Feb 21, 2013 | 35.95 | 36.07 | 35.85 | 36.07 | 1,925 | -0.17(-0.48%) |
Feb 20, 2013 | 36.45 | 36.45 | 36.24 | 36.24 | 900 | -0.25(-0.69%) |
Feb 19, 2013 | 36.21 | 36.49 | 36.21 | 36.49 | 13,873 | +0.13(+0.36%) |
Feb 15, 2013 | 36.36 | 36.36 | 36.36 | 36.36 | 100 | +0.13(+0.36%) |
Feb 14, 2013 | 36.25 | 36.25 | 36.23 | 36.23 | 5,487 | -0.45(-1.23%) |
Feb 13, 2013 | 36.67 | 36.68 | 36.67 | 36.68 | 2,300 | +0.30(+0.82%) |
Feb 12, 2013 | 36.36 | 36.41 | 36.26 | 36.38 | 1,937 | +0.16(+0.43%) |
Feb 11, 2013 | 36.20 | 36.22 | 36.20 | 36.22 | 739 | -0.03(-0.08%) |
Feb 08, 2013 | 36.25 | 36.25 | 36.25 | 36.25 | 100 | -0.08(-0.22%) |
Feb 06, 2013 | 36.33 | 36.33 | 36.33 | 0 | -0.07(-0.19%) | |
Feb 04, 2013 | 36.63 | 36.63 | 36.40 | 36.40 | 7,200 | -0.59(-1.60%) |