Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.40 | 33.52 | 33.31 | 33.50 | 49,311 | +0.10(+0.29%) |
Apr 29, 2013 | 33.28 | 33.49 | 33.25 | 33.41 | 45,299 | +0.19(+0.58%) |
Apr 26, 2013 | 33.22 | 33.27 | 33.11 | 33.22 | 26,706 | -0.05(-0.16%) |
Apr 25, 2013 | 33.25 | 33.43 | 33.19 | 33.27 | 51,719 | +0.15(+0.47%) |
Apr 24, 2013 | 33.08 | 33.21 | 33.04 | 33.12 | 63,337 | +0.02(+0.08%) |
Apr 23, 2013 | 32.89 | 33.11 | 32.84 | 33.09 | 84,053 | +0.35(+1.06%) |
Apr 22, 2013 | 32.68 | 32.79 | 32.45 | 32.75 | 45,829 | +0.15(+0.45%) |
Apr 19, 2013 | 32.42 | 32.61 | 32.32 | 32.60 | 64,249 | +0.27(+0.82%) |
Apr 18, 2013 | 32.58 | 32.58 | 32.22 | 32.33 | 40,864 | -0.20(-0.63%) |
Apr 17, 2013 | 32.78 | 32.78 | 32.33 | 32.54 | 87,994 | -0.46(-1.40%) |
Apr 16, 2013 | 32.75 | 33.01 | 32.69 | 33.00 | 113,863 | +0.44(+1.36%) |
Apr 15, 2013 | 33.15 | 33.16 | 32.55 | 32.56 | 89,813 | -0.77(-2.30%) |
Apr 12, 2013 | 33.29 | 33.33 | 33.16 | 33.33 | 34,309 | -0.08(-0.25%) |
Apr 11, 2013 | 33.29 | 33.51 | 33.28 | 33.41 | 60,502 | +0.12(+0.38%) |
Apr 10, 2013 | 32.95 | 33.32 | 32.95 | 33.28 | 56,394 | +0.39(+1.19%) |
Apr 09, 2013 | 32.87 | 33.00 | 32.75 | 32.89 | 129,638 | +0.10(+0.30%) |
Apr 08, 2013 | 32.54 | 32.79 | 32.50 | 32.79 | 51,827 | +0.24(+0.74%) |
Apr 05, 2013 | 32.35 | 32.59 | 32.23 | 32.55 | 50,401 | -0.13(-0.41%) |
Apr 04, 2013 | 32.58 | 32.73 | 32.52 | 32.68 | 32,250 | +0.10(+0.29%) |
Apr 03, 2013 | 32.91 | 32.94 | 32.48 | 32.59 | 54,272 | -0.33(-0.99%) |
Apr 02, 2013 | 32.90 | 33.02 | 32.83 | 32.91 | 22,480 | +0.12(+0.37%) |
Apr 01, 2013 | 32.94 | 32.97 | 32.71 | 32.79 | 49,763 | -0.16(-0.49%) |
Mar 28, 2013 | 32.85 | 32.98 | 32.75 | 32.95 | 74,780 | +0.12(+0.37%) |
Mar 27, 2013 | 32.66 | 32.85 | 32.59 | 32.83 | 46,998 | +0.01(+0.03%) |
Mar 26, 2013 | 32.72 | 32.83 | 32.71 | 32.83 | 34,549 | +0.24(+0.74%) |
Mar 25, 2013 | 32.82 | 32.86 | 32.48 | 32.58 | 81,111 | -0.08(-0.26%) |
Mar 22, 2013 | 32.58 | 32.70 | 32.58 | 32.67 | 75,637 | +0.20(+0.61%) |
Mar 21, 2013 | 32.59 | 32.66 | 32.44 | 32.47 | 187,330 | -0.26(-0.80%) |
Mar 20, 2013 | 32.66 | 32.80 | 32.65 | 32.73 | 82,726 | +0.23(+0.70%) |
Mar 19, 2013 | 32.65 | 32.69 | 32.31 | 32.50 | 62,518 | -0.08(-0.24%) |
Mar 18, 2013 | 32.45 | 32.71 | 32.41 | 32.58 | 51,527 | -0.18(-0.54%) |
Mar 15, 2013 | 32.78 | 32.78 | 32.68 | 32.76 | 45,947 | -0.06(-0.18%) |
Mar 14, 2013 | 32.68 | 32.82 | 32.68 | 32.82 | 72,395 | +0.18(+0.55%) |
Mar 13, 2013 | 32.58 | 32.66 | 32.51 | 32.64 | 69,240 | +0.09(+0.28%) |
Mar 12, 2013 | 32.63 | 32.65 | 32.47 | 32.55 | 56,195 | -0.07(-0.20%) |
Mar 11, 2013 | 32.52 | 32.64 | 32.48 | 32.61 | 46,860 | +0.08(+0.26%) |
Mar 08, 2013 | 32.51 | 32.56 | 32.35 | 32.53 | 60,623 | +0.14(+0.42%) |
Mar 07, 2013 | 32.33 | 32.40 | 32.32 | 32.39 | 79,221 | +0.10(+0.31%) |
Mar 06, 2013 | 32.36 | 32.38 | 32.25 | 32.29 | 38,926 | +0.05(+0.15%) |
Mar 05, 2013 | 32.09 | 32.32 | 32.09 | 32.24 | 73,942 | +0.32(+1.00%) |
Mar 04, 2013 | 31.75 | 31.93 | 31.67 | 31.93 | 61,934 | +0.13(+0.40%) |
Mar 01, 2013 | 31.60 | 31.81 | 31.47 | 31.80 | 33,322 | +0.10(+0.30%) |
Feb 28, 2013 | 31.80 | 31.96 | 31.70 | 31.70 | 110,282 | -0.05(-0.17%) |
Feb 27, 2013 | 31.35 | 31.82 | 31.32 | 31.76 | 49,051 | +0.41(+1.30%) |
Feb 26, 2013 | 31.32 | 31.39 | 31.09 | 31.35 | 74,670 | +0.16(+0.52%) |
Feb 25, 2013 | 31.88 | 31.94 | 31.17 | 31.19 | 99,046 | -0.55(-1.74%) |
Feb 22, 2013 | 31.61 | 31.74 | 31.52 | 31.74 | 58,490 | +0.29(+0.92%) |
Feb 21, 2013 | 31.61 | 31.61 | 31.35 | 31.45 | 106,144 | -0.23(-0.72%) |
Feb 20, 2013 | 32.08 | 32.08 | 31.68 | 31.68 | 71,510 | -0.41(-1.28%) |
Feb 19, 2013 | 31.88 | 32.09 | 31.88 | 32.09 | 27,568 | +0.25(+0.80%) |
Feb 15, 2013 | 31.93 | 31.95 | 31.75 | 31.83 | 95,312 | -0.05(-0.16%) |
Feb 14, 2013 | 31.76 | 31.91 | 31.75 | 31.88 | 66,085 | +0.03(+0.09%) |
Feb 13, 2013 | 31.89 | 31.94 | 31.78 | 31.86 | 46,267 | +0.04(+0.13%) |
Feb 12, 2013 | 31.78 | 31.87 | 31.73 | 31.81 | 103,837 | +0.05(+0.16%) |
Feb 11, 2013 | 31.78 | 31.78 | 31.71 | 31.76 | 116,918 | -0.01(-0.03%) |
Feb 08, 2013 | 31.67 | 31.78 | 31.67 | 31.77 | 87,710 | +0.18(+0.56%) |
Feb 07, 2013 | 31.67 | 31.67 | 31.36 | 31.59 | 94,384 | -0.06(-0.18%) |
Feb 06, 2013 | 31.50 | 31.66 | 31.49 | 31.65 | 176,337 | +0.36(+1.14%) |
Feb 04, 2013 | 31.48 | 31.52 | 31.27 | 31.29 | 91,829 | -0.36(-1.14%) |