Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 35.47 | 36.34 | 35.45 | 36.19 | 635,874 | +0.67(+1.88%) |
Apr 29, 2013 | 34.91 | 36.07 | 34.88 | 35.52 | 559,175 | +0.86(+2.47%) |
Apr 26, 2013 | 33.66 | 34.89 | 33.66 | 34.66 | 690,573 | +0.92(+2.73%) |
Apr 25, 2013 | 33.59 | 34.03 | 31.45 | 33.74 | 0 | +0.15(+0.46%) |
Apr 24, 2013 | 33.56 | 33.73 | 33.08 | 33.59 | 244,199 | -0.05(-0.15%) |
Apr 23, 2013 | 33.41 | 33.82 | 33.12 | 33.64 | 266,769 | +0.48(+1.45%) |
Apr 22, 2013 | 32.96 | 33.31 | 32.05 | 33.16 | 275,157 | +0.35(+1.07%) |
Apr 19, 2013 | 32.68 | 33.15 | 32.23 | 32.81 | 294,730 | +0.18(+0.55%) |
Apr 18, 2013 | 33.48 | 33.48 | 32.41 | 32.63 | 368,977 | -0.68(-2.03%) |
Apr 17, 2013 | 33.99 | 34.04 | 32.88 | 33.30 | 530,643 | -1.03(-2.99%) |
Apr 16, 2013 | 34.30 | 34.57 | 33.75 | 34.33 | 330,196 | +0.30(+0.89%) |
Apr 15, 2013 | 35.39 | 35.97 | 33.87 | 34.03 | 540,424 | -1.68(-4.70%) |
Apr 12, 2013 | 35.96 | 36.30 | 35.25 | 35.71 | 249,534 | -0.37(-1.02%) |
Apr 11, 2013 | 36.27 | 36.81 | 35.89 | 36.07 | 278,945 | -0.43(-1.18%) |
Apr 10, 2013 | 34.68 | 36.72 | 34.56 | 36.51 | 422,844 | +0.62(+1.73%) |
Apr 09, 2013 | 35.89 | 36.10 | 35.41 | 35.89 | 328,777 | +0.15(+0.43%) |
Apr 08, 2013 | 35.79 | 36.16 | 35.27 | 35.73 | 249,098 | +0.05(+0.14%) |
Apr 05, 2013 | 35.02 | 35.72 | 34.76 | 35.68 | 299,488 | -0.03(-0.09%) |
Apr 04, 2013 | 35.87 | 36.04 | 35.30 | 35.71 | 325,954 | -0.16(-0.45%) |
Apr 03, 2013 | 37.21 | 37.42 | 35.76 | 35.88 | 589,931 | -1.19(-3.20%) |
Apr 02, 2013 | 37.88 | 37.91 | 36.89 | 37.06 | 377,172 | -0.49(-1.30%) |
Apr 01, 2013 | 38.75 | 39.02 | 37.41 | 37.55 | 405,235 | -1.37(-3.51%) |
Mar 28, 2013 | 38.85 | 39.10 | 38.55 | 38.92 | 251,578 | +0.12(+0.31%) |
Mar 27, 2013 | 38.15 | 38.89 | 37.64 | 38.80 | 345,928 | +0.38(+0.99%) |
Mar 26, 2013 | 38.31 | 38.61 | 38.22 | 38.41 | 299,798 | +0.28(+0.73%) |
Mar 25, 2013 | 38.28 | 38.28 | 37.53 | 38.14 | 256,014 | +0.07(+0.17%) |
Mar 22, 2013 | 37.99 | 38.43 | 37.85 | 38.07 | 296,802 | +0.30(+0.80%) |
Mar 21, 2013 | 37.80 | 38.38 | 37.66 | 37.77 | 337,892 | -0.34(-0.90%) |
Mar 20, 2013 | 37.97 | 38.30 | 37.82 | 38.11 | 328,782 | +0.46(+1.23%) |
Mar 19, 2013 | 37.74 | 38.20 | 37.32 | 37.65 | 305,665 | +0.02(+0.04%) |
Mar 18, 2013 | 37.14 | 38.03 | 36.79 | 37.63 | 293,376 | -0.07(-0.17%) |
Mar 15, 2013 | 38.37 | 38.59 | 37.63 | 37.70 | 594,812 | -0.78(-2.03%) |
Mar 14, 2013 | 38.70 | 38.72 | 38.13 | 38.48 | 345,401 | -0.06(-0.15%) |
Mar 13, 2013 | 38.61 | 38.67 | 38.10 | 38.54 | 263,597 | +0.07(+0.19%) |
Mar 12, 2013 | 38.45 | 38.64 | 38.18 | 38.46 | 248,912 | -0.15(-0.38%) |
Mar 11, 2013 | 38.53 | 38.80 | 38.28 | 38.61 | 399,215 | -0.08(-0.21%) |
Mar 08, 2013 | 39.19 | 39.23 | 38.00 | 38.69 | 359,191 | -0.17(-0.44%) |
Mar 07, 2013 | 38.90 | 39.27 | 38.59 | 38.86 | 383,121 | -0.01(-0.02%) |
Mar 06, 2013 | 39.23 | 39.41 | 38.70 | 38.87 | 634,256 | -0.32(-0.81%) |
Mar 05, 2013 | 37.80 | 39.57 | 37.71 | 39.19 | 1,437,717 | +1.61(+4.28%) |
Mar 04, 2013 | 36.17 | 37.78 | 36.17 | 37.58 | 936,709 | +1.23(+3.38%) |
Mar 01, 2013 | 35.96 | 36.55 | 35.44 | 36.35 | 769,578 | +0.25(+0.70%) |
Feb 28, 2013 | 36.50 | 36.55 | 35.82 | 36.10 | 641,430 | -0.80(-2.18%) |
Feb 27, 2013 | 36.59 | 37.10 | 36.08 | 36.90 | 694,113 | +0.47(+1.29%) |
Feb 26, 2013 | 35.97 | 36.71 | 35.55 | 36.43 | 623,785 | +0.30(+0.83%) |
Feb 22, 2013 | 35.82 | 36.39 | 35.49 | 36.13 | 845,738 | +0.63(+1.76%) |
Feb 21, 2013 | 36.88 | 37.28 | 34.39 | 35.50 | 1,056,389 | -1.05(-2.87%) |
Feb 20, 2013 | 37.03 | 37.30 | 36.50 | 36.55 | 1,605,599 | -0.47(-1.27%) |
Feb 19, 2013 | 36.39 | 37.05 | 36.35 | 37.02 | 604,729 | +0.66(+1.81%) |
Feb 15, 2013 | 36.32 | 36.66 | 35.80 | 36.37 | 618,993 | +0.31(+0.86%) |
Feb 14, 2013 | 35.46 | 36.30 | 35.37 | 36.06 | 389,944 | +0.37(+1.03%) |
Feb 13, 2013 | 34.82 | 35.69 | 34.75 | 35.69 | 623,010 | +0.94(+2.71%) |
Feb 12, 2013 | 36.34 | 36.79 | 34.63 | 34.75 | 1,476,332 | -1.55(-4.28%) |
Feb 11, 2013 | 36.26 | 36.58 | 36.06 | 36.30 | 290,081 | -0.01(-0.02%) |
Feb 08, 2013 | 36.54 | 36.88 | 36.25 | 36.31 | 273,474 | -0.18(-0.49%) |
Feb 07, 2013 | 36.58 | 37.06 | 36.42 | 36.49 | 381,878 | -0.06(-0.18%) |
Feb 06, 2013 | 35.97 | 36.58 | 35.78 | 36.55 | 680,279 | +1.55(+4.44%) |
Feb 04, 2013 | 35.19 | 35.73 | 34.88 | 35.00 | 398,172 | -0.45(-1.26%) |