Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.32 | 30.46 | 30.20 | 30.44 | 25,555 | +0.11(+0.36%) |
Apr 29, 2013 | 30.02 | 30.36 | 29.78 | 30.33 | 29,394 | +0.10(+0.33%) |
Apr 26, 2013 | 30.17 | 30.32 | 30.06 | 30.23 | 18,099 | +0.17(+0.56%) |
Apr 25, 2013 | 30.07 | 30.12 | 29.83 | 30.06 | 24,763 | +0.00(+0.00%) |
Apr 24, 2013 | 29.93 | 30.06 | 29.81 | 30.06 | 49,480 | +0.24(+0.79%) |
Apr 23, 2013 | 29.97 | 30.06 | 29.73 | 29.83 | 27,867 | +0.05(+0.17%) |
Apr 22, 2013 | 29.81 | 29.96 | 29.71 | 29.78 | 278,906 | +0.23(+0.76%) |
Apr 19, 2013 | 29.97 | 30.06 | 29.55 | 29.55 | 101,574 | -0.23(-0.76%) |
Apr 18, 2013 | 29.94 | 29.96 | 29.69 | 29.78 | 40,131 | +0.03(+0.10%) |
Apr 17, 2013 | 29.91 | 30.00 | 29.64 | 29.75 | 66,990 | +0.01(+0.03%) |
Apr 16, 2013 | 29.85 | 30.06 | 29.73 | 29.74 | 111,401 | +0.02(+0.07%) |
Apr 15, 2013 | 30.13 | 30.18 | 29.62 | 29.72 | 58,100 | -0.30(-1.01%) |
Apr 12, 2013 | 30.13 | 30.16 | 29.86 | 30.02 | 16,508 | +0.11(+0.36%) |
Apr 11, 2013 | 30.16 | 30.32 | 29.78 | 29.92 | 146,296 | -0.17(-0.56%) |
Apr 10, 2013 | 30.30 | 30.30 | 29.86 | 30.08 | 54,423 | +0.08(+0.26%) |
Apr 09, 2013 | 30.44 | 30.47 | 29.98 | 30.00 | 73,894 | -0.40(-1.33%) |
Apr 08, 2013 | 30.12 | 30.45 | 30.12 | 30.41 | 16,229 | +0.20(+0.65%) |
Apr 05, 2013 | 30.15 | 30.42 | 30.03 | 30.21 | 14,781 | +0.04(+0.13%) |
Apr 04, 2013 | 30.08 | 30.19 | 29.95 | 30.17 | 76,587 | +0.05(+0.16%) |
Apr 03, 2013 | 30.09 | 30.24 | 29.93 | 30.12 | 226,003 | +0.05(+0.16%) |
Apr 02, 2013 | 29.88 | 30.27 | 29.81 | 30.07 | 58,245 | +0.27(+0.89%) |
Apr 01, 2013 | 29.82 | 29.88 | 29.60 | 29.81 | 56,129 | +0.23(+0.76%) |
Mar 28, 2013 | 29.44 | 29.68 | 29.38 | 29.58 | 70,112 | +0.13(+0.43%) |
Mar 27, 2013 | 29.25 | 29.57 | 29.25 | 29.45 | 16,440 | -0.40(-1.35%) |
Mar 26, 2013 | 29.77 | 30.14 | 29.77 | 29.86 | 53,131 | -0.10(-0.33%) |
Mar 25, 2013 | 30.15 | 30.27 | 29.93 | 29.95 | 22,162 | -0.02(-0.07%) |
Mar 22, 2013 | 30.27 | 30.27 | 29.84 | 29.97 | 18,657 | +0.04(+0.13%) |
Mar 21, 2013 | 29.86 | 30.34 | 29.82 | 29.93 | 28,932 | +0.11(+0.36%) |
Mar 20, 2013 | 30.32 | 30.32 | 29.64 | 29.83 | 44,561 | -0.18(-0.59%) |
Mar 19, 2013 | 30.14 | 30.56 | 29.88 | 30.00 | 64,466 | +0.04(+0.13%) |
Mar 18, 2013 | 29.94 | 30.23 | 29.75 | 29.96 | 40,704 | +0.15(+0.49%) |
Mar 15, 2013 | 29.68 | 29.92 | 29.68 | 29.82 | 16,618 | +0.09(+0.30%) |
Mar 14, 2013 | 29.68 | 31.76 | 29.63 | 29.73 | 21,034 | +0.04(+0.14%) |
Mar 13, 2013 | 29.72 | 29.72 | 29.35 | 29.69 | 20,221 | +0.16(+0.53%) |
Mar 12, 2013 | 29.48 | 29.53 | 29.17 | 29.53 | 39,909 | +0.05(+0.17%) |
Mar 11, 2013 | 29.46 | 29.58 | 29.19 | 29.48 | 36,568 | +0.19(+0.64%) |
Mar 08, 2013 | 29.36 | 29.36 | 29.15 | 29.30 | 15,811 | +0.06(+0.20%) |
Mar 07, 2013 | 29.35 | 29.35 | 29.18 | 29.24 | 9,962 | +0.07(+0.24%) |
Mar 06, 2013 | 29.19 | 29.19 | 29.05 | 29.17 | 18,890 | +0.16(+0.54%) |
Mar 05, 2013 | 29.27 | 29.42 | 28.95 | 29.01 | 27,244 | -0.08(-0.27%) |
Mar 04, 2013 | 29.17 | 29.28 | 29.07 | 29.09 | 29,904 | -0.10(-0.34%) |
Mar 01, 2013 | 28.91 | 29.23 | 28.91 | 29.19 | 15,563 | +0.06(+0.20%) |
Feb 28, 2013 | 28.90 | 29.14 | 28.90 | 29.13 | 28,812 | +0.07(+0.24%) |
Feb 27, 2013 | 29.16 | 29.16 | 28.98 | 29.06 | 27,673 | -0.03(-0.10%) |
Feb 26, 2013 | 29.19 | 29.28 | 29.06 | 29.09 | 30,273 | -0.02(-0.07%) |
Feb 22, 2013 | 29.07 | 29.15 | 28.98 | 29.11 | 48,534 | -0.01(-0.03%) |
Feb 21, 2013 | 29.02 | 29.12 | 28.95 | 29.12 | 17,205 | +0.12(+0.41%) |
Feb 20, 2013 | 28.98 | 29.05 | 28.88 | 29.00 | 20,189 | +0.01(+0.03%) |
Feb 19, 2013 | 28.89 | 29.12 | 28.88 | 28.99 | 21,351 | +0.03(+0.10%) |
Feb 15, 2013 | 28.75 | 29.11 | 28.73 | 28.96 | 31,062 | +0.17(+0.58%) |
Feb 14, 2013 | 28.88 | 29.08 | 28.69 | 28.79 | 47,045 | -0.05(-0.17%) |
Feb 13, 2013 | 28.96 | 28.99 | 28.78 | 28.84 | 15,888 | +0.08(+0.27%) |
Feb 12, 2013 | 28.99 | 28.99 | 28.68 | 28.77 | 27,688 | +0.10(+0.34%) |
Feb 11, 2013 | 28.66 | 28.68 | 28.54 | 28.67 | 13,816 | +0.12(+0.41%) |
Feb 08, 2013 | 28.50 | 28.67 | 28.50 | 28.55 | 221,294 | -0.02(-0.07%) |
Feb 07, 2013 | 28.51 | 28.57 | 28.47 | 28.57 | 190,939 | +0.16(+0.55%) |
Feb 06, 2013 | 28.41 | 28.60 | 28.41 | 28.41 | 30,043 | -0.08(-0.28%) |
Feb 04, 2013 | 28.56 | 28.61 | 28.44 | 28.49 | 25,460 | -0.06(-0.21%) |