Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.26 | 33.34 | 33.14 | 33.33 | 15,117 | +0.09(+0.26%) |
Apr 29, 2013 | 33.19 | 33.33 | 33.14 | 33.24 | 12,377 | +0.18(+0.53%) |
Apr 26, 2013 | 33.07 | 33.17 | 32.94 | 33.07 | 17,686 | +0.14(+0.42%) |
Apr 25, 2013 | 32.80 | 33.13 | 32.77 | 32.93 | 26,262 | +0.23(+0.71%) |
Apr 24, 2013 | 32.71 | 32.77 | 32.66 | 32.70 | 8,776 | +0.09(+0.27%) |
Apr 23, 2013 | 32.37 | 32.66 | 32.37 | 32.61 | 12,333 | +0.44(+1.38%) |
Apr 22, 2013 | 32.04 | 32.23 | 31.88 | 32.17 | 52,299 | +0.29(+0.91%) |
Apr 19, 2013 | 31.73 | 31.95 | 31.62 | 31.88 | 37,156 | +0.29(+0.91%) |
Apr 18, 2013 | 32.04 | 32.04 | 31.53 | 31.59 | 20,546 | -0.36(-1.13%) |
Apr 17, 2013 | 32.15 | 32.15 | 31.64 | 31.95 | 11,832 | -0.43(-1.33%) |
Apr 16, 2013 | 31.99 | 32.38 | 31.90 | 32.38 | 13,217 | +0.53(+1.67%) |
Apr 15, 2013 | 32.75 | 32.75 | 31.78 | 31.85 | 22,429 | -1.08(-3.29%) |
Apr 12, 2013 | 33.05 | 33.05 | 32.69 | 32.93 | 15,851 | -0.10(-0.31%) |
Apr 11, 2013 | 33.01 | 33.20 | 32.88 | 33.03 | 42,068 | +0.11(+0.34%) |
Apr 10, 2013 | 32.65 | 32.97 | 32.62 | 32.92 | 15,462 | +0.41(+1.27%) |
Apr 09, 2013 | 32.39 | 32.63 | 32.37 | 32.51 | 14,143 | +0.15(+0.45%) |
Apr 08, 2013 | 32.10 | 32.37 | 31.97 | 32.36 | 34,717 | +0.25(+0.78%) |
Apr 05, 2013 | 31.76 | 32.11 | 31.53 | 32.11 | 12,140 | -0.09(-0.29%) |
Apr 04, 2013 | 32.06 | 32.20 | 31.91 | 32.20 | 14,294 | +0.27(+0.85%) |
Apr 03, 2013 | 32.45 | 32.45 | 31.79 | 31.93 | 57,043 | -0.46(-1.41%) |
Apr 02, 2013 | 32.92 | 32.92 | 32.35 | 32.39 | 25,037 | -0.35(-1.08%) |
Apr 01, 2013 | 32.92 | 32.93 | 32.61 | 32.74 | 82,967 | -0.16(-0.48%) |
Mar 28, 2013 | 32.82 | 32.95 | 32.72 | 32.90 | 30,741 | +0.15(+0.46%) |
Mar 27, 2013 | 32.50 | 32.80 | 32.38 | 32.75 | 14,429 | +0.11(+0.34%) |
Mar 26, 2013 | 32.44 | 32.65 | 32.44 | 32.64 | 40,817 | +0.22(+0.69%) |
Mar 25, 2013 | 32.65 | 32.66 | 32.28 | 32.42 | 16,291 | -0.04(-0.11%) |
Mar 22, 2013 | 32.38 | 32.54 | 32.37 | 32.46 | 19,620 | +0.17(+0.52%) |
Mar 21, 2013 | 32.34 | 32.50 | 32.24 | 32.29 | 34,907 | -0.23(-0.72%) |
Mar 20, 2013 | 32.37 | 32.59 | 32.32 | 32.52 | 7,797 | +0.54(+1.70%) |
Mar 19, 2013 | 32.24 | 32.27 | 31.84 | 31.98 | 10,603 | -0.16(-0.50%) |
Mar 18, 2013 | 32.01 | 32.27 | 31.89 | 32.14 | 18,377 | -0.11(-0.35%) |
Mar 15, 2013 | 32.34 | 32.37 | 32.21 | 32.25 | 41,654 | -0.16(-0.50%) |
Mar 14, 2013 | 32.35 | 32.46 | 32.28 | 32.42 | 62,491 | +0.20(+0.62%) |
Mar 13, 2013 | 32.40 | 32.40 | 32.09 | 32.22 | 11,365 | -0.18(-0.55%) |
Mar 12, 2013 | 32.42 | 32.46 | 32.18 | 32.39 | 15,394 | -0.02(-0.06%) |
Mar 11, 2013 | 32.42 | 32.44 | 32.29 | 32.41 | 17,007 | +0.00(+0.00%) |
Mar 08, 2013 | 32.36 | 32.43 | 32.22 | 32.41 | 27,603 | +0.14(+0.44%) |
Mar 07, 2013 | 32.16 | 32.27 | 32.10 | 32.27 | 23,807 | +0.08(+0.26%) |
Mar 06, 2013 | 32.36 | 32.43 | 32.17 | 32.19 | 37,632 | +0.06(+0.17%) |
Mar 05, 2013 | 32.63 | 32.63 | 32.03 | 32.13 | 50,817 | +0.22(+0.70%) |
Mar 04, 2013 | 31.71 | 31.91 | 31.47 | 31.91 | 23,719 | +0.22(+0.71%) |
Mar 01, 2013 | 31.35 | 31.69 | 31.12 | 31.69 | 12,117 | +0.21(+0.68%) |
Feb 28, 2013 | 31.43 | 31.62 | 31.34 | 31.47 | 18,003 | +0.06(+0.18%) |
Feb 27, 2013 | 30.79 | 31.50 | 30.79 | 31.41 | 60,377 | +0.61(+1.97%) |
Feb 26, 2013 | 30.74 | 30.82 | 30.35 | 30.81 | 21,312 | -0.40(-1.28%) |
Feb 22, 2013 | 31.02 | 31.21 | 30.93 | 31.21 | 54,863 | +0.34(+1.09%) |
Feb 21, 2013 | 31.24 | 31.27 | 30.69 | 30.87 | 63,887 | -0.39(-1.25%) |
Feb 20, 2013 | 32.02 | 32.02 | 31.26 | 31.27 | 62,016 | -0.69(-2.16%) |
Feb 19, 2013 | 31.79 | 31.96 | 31.75 | 31.96 | 26,871 | +0.26(+0.82%) |
Feb 15, 2013 | 31.78 | 31.80 | 31.58 | 31.69 | 13,748 | -0.00(-0.01%) |
Feb 14, 2013 | 31.56 | 31.73 | 31.56 | 31.70 | 22,073 | +0.14(+0.45%) |
Feb 13, 2013 | 31.59 | 31.60 | 31.42 | 31.55 | 28,972 | +0.07(+0.24%) |
Feb 12, 2013 | 31.43 | 31.54 | 31.41 | 31.48 | 34,687 | +0.07(+0.24%) |
Feb 11, 2013 | 31.56 | 31.56 | 31.34 | 31.41 | 42,748 | -0.12(-0.38%) |
Feb 08, 2013 | 31.36 | 31.53 | 31.36 | 31.53 | 28,235 | +0.33(+1.06%) |
Feb 07, 2013 | 31.35 | 31.35 | 30.90 | 31.19 | 24,728 | -0.04(-0.14%) |
Feb 06, 2013 | 31.04 | 31.28 | 31.04 | 31.24 | 75,147 | +0.49(+1.59%) |
Feb 04, 2013 | 31.14 | 31.16 | 30.73 | 30.75 | 46,782 | -0.55(-1.74%) |