Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.00 | 34.05 | 33.72 | 34.00 | 1,653,874 | -1.80(-5.03%) |
Apr 29, 2013 | 35.50 | 35.94 | 35.50 | 35.80 | 39,623 | +0.22(+0.62%) |
Apr 26, 2013 | 35.77 | 35.86 | 35.34 | 35.58 | 111,266 | -0.28(-0.78%) |
Apr 25, 2013 | 35.97 | 36.09 | 35.73 | 35.86 | 151,093 | +0.04(+0.11%) |
Apr 24, 2013 | 35.85 | 35.98 | 35.60 | 35.82 | 94,026 | +0.12(+0.34%) |
Apr 23, 2013 | 35.72 | 36.00 | 35.69 | 35.70 | 45,615 | -0.02(-0.06%) |
Apr 22, 2013 | 35.75 | 35.79 | 35.56 | 35.72 | 38,635 | -0.28(-0.78%) |
Apr 19, 2013 | 35.75 | 36.00 | 35.50 | 36.00 | 138,789 | +0.30(+0.84%) |
Apr 18, 2013 | 36.00 | 36.10 | 35.56 | 35.70 | 114,955 | -0.16(-0.45%) |
Apr 17, 2013 | 35.96 | 36.10 | 35.59 | 35.86 | 67,594 | -0.22(-0.61%) |
Apr 16, 2013 | 35.95 | 36.22 | 35.83 | 36.08 | 93,989 | +0.36(+1.01%) |
Apr 15, 2013 | 36.25 | 36.35 | 35.40 | 35.72 | 63,508 | -0.58(-1.60%) |
Apr 12, 2013 | 36.20 | 36.40 | 36.16 | 36.30 | 45,284 | +0.10(+0.28%) |
Apr 11, 2013 | 35.90 | 36.20 | 35.77 | 36.20 | 204,358 | +0.29(+0.81%) |
Apr 10, 2013 | 36.00 | 36.34 | 35.80 | 35.91 | 71,516 | -0.19(-0.53%) |
Apr 09, 2013 | 35.72 | 36.10 | 35.42 | 36.10 | 39,662 | +0.50(+1.40%) |
Apr 08, 2013 | 35.27 | 35.60 | 35.27 | 35.60 | 41,132 | +0.47(+1.34%) |
Apr 05, 2013 | 34.77 | 35.13 | 34.69 | 35.13 | 38,247 | +0.09(+0.26%) |
Apr 04, 2013 | 35.19 | 35.39 | 34.75 | 35.04 | 46,096 | -0.05(-0.14%) |
Apr 03, 2013 | 35.90 | 36.09 | 34.85 | 35.09 | 88,278 | -1.01(-2.80%) |
Apr 02, 2013 | 36.45 | 36.45 | 35.93 | 36.10 | 65,031 | -0.28(-0.77%) |
Apr 01, 2013 | 35.94 | 36.38 | 35.79 | 36.38 | 41,579 | +0.63(+1.76%) |
Mar 28, 2013 | 35.61 | 35.88 | 35.38 | 35.75 | 59,909 | +0.21(+0.59%) |
Mar 27, 2013 | 35.33 | 35.54 | 35.19 | 35.54 | 40,093 | +0.16(+0.45%) |
Mar 26, 2013 | 35.00 | 35.42 | 34.95 | 35.38 | 45,932 | +0.49(+1.40%) |
Mar 25, 2013 | 34.96 | 35.06 | 34.70 | 34.89 | 43,808 | -0.01(-0.03%) |
Mar 22, 2013 | 33.66 | 35.05 | 33.66 | 34.90 | 132,750 | +1.26(+3.75%) |
Mar 21, 2013 | 33.49 | 33.74 | 33.49 | 33.64 | 63,230 | +0.11(+0.33%) |
Mar 20, 2013 | 33.52 | 33.66 | 33.26 | 33.53 | 46,675 | +0.13(+0.39%) |
Mar 19, 2013 | 33.79 | 33.82 | 33.27 | 33.40 | 49,029 | -0.27(-0.80%) |
Mar 18, 2013 | 33.68 | 33.71 | 33.34 | 33.67 | 32,093 | -0.12(-0.36%) |
Mar 15, 2013 | 34.14 | 34.20 | 33.64 | 33.79 | 36,527 | -0.27(-0.79%) |
Mar 14, 2013 | 33.86 | 34.32 | 33.86 | 34.06 | 48,890 | +0.11(+0.32%) |
Mar 13, 2013 | 33.96 | 33.99 | 33.61 | 33.95 | 91,628 | +0.10(+0.30%) |
Mar 12, 2013 | 34.35 | 34.35 | 33.78 | 33.85 | 68,050 | -0.45(-1.31%) |
Mar 11, 2013 | 34.72 | 34.72 | 34.18 | 34.30 | 78,548 | -0.38(-1.10%) |
Mar 08, 2013 | 34.78 | 34.78 | 34.51 | 34.68 | 48,614 | +0.08(+0.23%) |
Mar 07, 2013 | 34.58 | 34.68 | 34.38 | 34.60 | 44,822 | +0.00(+0.00%) |
Mar 06, 2013 | 34.92 | 35.04 | 34.49 | 34.60 | 58,380 | -0.18(-0.52%) |
Mar 05, 2013 | 35.13 | 35.24 | 34.63 | 34.78 | 91,875 | -0.12(-0.34%) |
Mar 04, 2013 | 34.67 | 35.05 | 34.67 | 34.90 | 38,157 | +0.10(+0.29%) |
Mar 01, 2013 | 34.80 | 34.96 | 34.67 | 34.80 | 35,762 | -0.14(-0.40%) |
Feb 28, 2013 | 34.72 | 34.99 | 34.72 | 34.94 | 42,381 | +0.22(+0.63%) |
Feb 27, 2013 | 34.53 | 34.85 | 34.53 | 34.72 | 50,313 | +0.25(+0.73%) |
Feb 26, 2013 | 34.10 | 34.60 | 34.10 | 34.47 | 61,171 | -0.23(-0.66%) |
Feb 22, 2013 | 34.75 | 34.95 | 34.65 | 34.70 | 47,438 | +0.06(+0.17%) |
Feb 21, 2013 | 34.84 | 34.84 | 34.46 | 34.64 | 63,045 | -0.31(-0.89%) |
Feb 20, 2013 | 35.27 | 35.33 | 34.88 | 34.95 | 85,486 | -0.18(-0.51%) |
Feb 19, 2013 | 34.53 | 35.20 | 34.48 | 35.13 | 100,322 | +0.73(+2.12%) |
Feb 15, 2013 | 34.25 | 34.47 | 34.14 | 34.40 | 42,571 | +0.12(+0.35%) |
Feb 14, 2013 | 34.14 | 34.29 | 34.13 | 34.28 | 32,650 | +0.19(+0.56%) |
Feb 13, 2013 | 34.04 | 34.30 | 34.01 | 34.09 | 65,879 | +0.21(+0.62%) |
Feb 12, 2013 | 33.94 | 34.09 | 33.79 | 33.88 | 38,702 | -0.17(-0.50%) |
Feb 11, 2013 | 34.07 | 34.20 | 33.92 | 34.05 | 45,089 | +0.05(+0.15%) |
Feb 08, 2013 | 34.12 | 34.25 | 33.83 | 34.00 | 37,364 | +0.02(+0.06%) |
Feb 07, 2013 | 34.07 | 34.20 | 33.87 | 33.98 | 54,235 | -0.02(-0.06%) |
Feb 06, 2013 | 34.05 | 34.10 | 33.87 | 34.00 | 61,739 | +0.16(+0.47%) |
Feb 04, 2013 | 33.76 | 33.99 | 33.58 | 33.84 | 47,468 | -0.06(-0.18%) |