Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 35.30 | 36.77 | 35.13 | 36.28 | 0 | +1.13(+3.21%) |
Apr 29, 2013 | 34.14 | 35.30 | 33.90 | 35.15 | 309,023 | +1.08(+3.17%) |
Apr 26, 2013 | 34.43 | 34.43 | 33.76 | 34.07 | 378,782 | -0.53(-1.53%) |
Apr 25, 2013 | 33.17 | 34.63 | 33.02 | 34.60 | 329,592 | +1.44(+4.34%) |
Apr 24, 2013 | 33.85 | 33.85 | 33.07 | 33.16 | 232,464 | -0.74(-2.18%) |
Apr 23, 2013 | 33.53 | 34.19 | 33.25 | 33.90 | 329,604 | +0.61(+1.83%) |
Apr 22, 2013 | 33.32 | 34.31 | 32.92 | 33.29 | 557,739 | +0.14(+0.42%) |
Apr 19, 2013 | 32.75 | 33.22 | 32.50 | 33.15 | 331,322 | +0.43(+1.31%) |
Apr 18, 2013 | 32.61 | 33.29 | 32.18 | 32.72 | 273,130 | +0.28(+0.86%) |
Apr 17, 2013 | 32.92 | 33.17 | 32.09 | 32.44 | 274,188 | -0.75(-2.26%) |
Apr 16, 2013 | 32.36 | 33.37 | 32.12 | 33.19 | 356,128 | +1.13(+3.52%) |
Apr 15, 2013 | 33.06 | 33.11 | 31.89 | 32.06 | 230,408 | -1.26(-3.78%) |
Apr 12, 2013 | 32.69 | 33.46 | 32.41 | 33.32 | 295,478 | +0.49(+1.49%) |
Apr 11, 2013 | 32.14 | 33.00 | 32.14 | 32.83 | 163,966 | +0.55(+1.70%) |
Apr 10, 2013 | 32.46 | 32.66 | 31.55 | 32.28 | 275,205 | -0.08(-0.25%) |
Apr 09, 2013 | 32.05 | 32.77 | 31.90 | 32.36 | 234,200 | +0.63(+1.99%) |
Apr 08, 2013 | 31.39 | 31.80 | 31.36 | 31.73 | 124,885 | +0.38(+1.21%) |
Apr 05, 2013 | 31.47 | 31.84 | 31.24 | 31.35 | 171,680 | -0.72(-2.25%) |
Apr 04, 2013 | 32.26 | 32.26 | 31.54 | 32.07 | 142,202 | -0.24(-0.74%) |
Apr 03, 2013 | 33.46 | 33.64 | 31.34 | 32.31 | 484,646 | -1.26(-3.75%) |
Apr 02, 2013 | 33.65 | 34.02 | 33.52 | 33.57 | 256,275 | +0.11(+0.33%) |
Apr 01, 2013 | 34.10 | 34.14 | 32.41 | 33.46 | 283,831 | -0.64(-1.88%) |
Mar 28, 2013 | 33.64 | 34.25 | 33.64 | 34.10 | 234,211 | +0.49(+1.46%) |
Mar 27, 2013 | 32.95 | 33.65 | 32.76 | 33.61 | 131,994 | +0.36(+1.08%) |
Mar 26, 2013 | 32.84 | 33.26 | 32.36 | 33.25 | 212,811 | +0.54(+1.65%) |
Mar 25, 2013 | 33.55 | 33.84 | 32.63 | 32.71 | 202,633 | -0.65(-1.95%) |
Mar 22, 2013 | 33.27 | 33.45 | 32.74 | 33.36 | 191,275 | +0.18(+0.54%) |
Mar 21, 2013 | 33.13 | 33.73 | 32.83 | 33.18 | 156,863 | -0.16(-0.48%) |
Mar 20, 2013 | 33.23 | 33.59 | 32.89 | 33.34 | 232,220 | +0.39(+1.18%) |
Mar 19, 2013 | 33.56 | 34.31 | 32.67 | 32.95 | 232,909 | -0.58(-1.73%) |
Mar 18, 2013 | 33.28 | 33.85 | 32.98 | 33.53 | 344,671 | -0.20(-0.59%) |
Mar 15, 2013 | 34.47 | 34.97 | 33.55 | 33.73 | 894,391 | -0.67(-1.95%) |
Mar 14, 2013 | 34.58 | 34.74 | 34.26 | 34.40 | 282,783 | -0.01(-0.03%) |
Mar 13, 2013 | 34.74 | 34.90 | 34.30 | 34.41 | 247,999 | -0.38(-1.09%) |
Mar 12, 2013 | 34.88 | 34.97 | 34.29 | 34.79 | 186,162 | -0.09(-0.26%) |
Mar 11, 2013 | 35.18 | 35.40 | 34.73 | 34.88 | 130,794 | -0.37(-1.05%) |
Mar 08, 2013 | 35.45 | 35.59 | 35.04 | 35.25 | 292,594 | +0.21(+0.60%) |
Mar 07, 2013 | 35.10 | 35.30 | 34.89 | 35.04 | 180,445 | -0.11(-0.31%) |
Mar 06, 2013 | 35.36 | 35.69 | 35.01 | 35.15 | 299,000 | -0.14(-0.40%) |
Mar 05, 2013 | 35.11 | 35.31 | 34.81 | 35.29 | 443,397 | +0.31(+0.89%) |
Mar 04, 2013 | 33.73 | 35.48 | 32.80 | 34.98 | 545,957 | +1.08(+3.19%) |
Mar 01, 2013 | 33.59 | 34.18 | 33.52 | 33.90 | 421,851 | +0.04(+0.12%) |
Feb 28, 2013 | 33.37 | 34.19 | 33.30 | 33.86 | 387,588 | +0.44(+1.32%) |
Feb 27, 2013 | 32.61 | 33.62 | 32.34 | 33.42 | 437,305 | +0.74(+2.26%) |
Feb 26, 2013 | 32.87 | 33.23 | 32.47 | 32.68 | 375,905 | -0.38(-1.15%) |
Feb 22, 2013 | 32.19 | 33.15 | 32.08 | 33.06 | 452,401 | +1.11(+3.47%) |
Feb 21, 2013 | 31.79 | 32.31 | 31.49 | 31.95 | 767,241 | +0.21(+0.66%) |
Feb 20, 2013 | 31.40 | 32.01 | 31.12 | 31.74 | 361,648 | +0.05(+0.16%) |
Feb 19, 2013 | 30.93 | 32.12 | 30.90 | 31.69 | 326,272 | +0.78(+2.52%) |
Feb 15, 2013 | 31.78 | 32.02 | 30.83 | 30.91 | 548,468 | -0.81(-2.55%) |
Feb 14, 2013 | 30.88 | 32.43 | 30.75 | 31.72 | 377,727 | +0.65(+2.09%) |
Feb 13, 2013 | 32.68 | 32.71 | 30.14 | 31.07 | 650,248 | -1.42(-4.37%) |
Feb 12, 2013 | 32.83 | 33.23 | 32.36 | 32.49 | 247,591 | -0.31(-0.95%) |
Feb 11, 2013 | 32.19 | 32.93 | 31.99 | 32.80 | 312,326 | +0.55(+1.71%) |
Feb 08, 2013 | 31.63 | 32.29 | 31.62 | 32.25 | 166,729 | +0.76(+2.41%) |
Feb 07, 2013 | 32.51 | 32.51 | 31.12 | 31.49 | 495,609 | -1.05(-3.23%) |
Feb 06, 2013 | 33.45 | 33.45 | 32.34 | 32.54 | 390,959 | -0.80(-2.40%) |
Feb 04, 2013 | 33.62 | 34.01 | 32.98 | 33.34 | 404,837 | -0.63(-1.85%) |