Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.52 | 33.52 | 32.95 | 33.33 | 351,735 | -0.19(-0.58%) |
Apr 29, 2013 | 33.59 | 33.59 | 33.19 | 33.52 | 200,253 | +0.08(+0.24%) |
Apr 26, 2013 | 34.27 | 34.42 | 33.41 | 33.45 | 348,282 | -0.98(-2.84%) |
Apr 25, 2013 | 34.59 | 34.68 | 34.31 | 34.42 | 180,146 | +0.03(+0.08%) |
Apr 24, 2013 | 34.29 | 34.52 | 34.13 | 34.40 | 145,504 | +0.09(+0.26%) |
Apr 23, 2013 | 33.96 | 34.32 | 33.58 | 34.31 | 145,772 | +0.51(+1.51%) |
Apr 22, 2013 | 33.70 | 33.98 | 33.27 | 33.80 | 253,431 | +0.11(+0.31%) |
Apr 19, 2013 | 33.03 | 33.96 | 33.01 | 33.69 | 200,850 | +0.70(+2.13%) |
Apr 18, 2013 | 33.15 | 33.32 | 32.89 | 32.99 | 298,530 | -0.16(-0.48%) |
Apr 17, 2013 | 33.15 | 33.38 | 32.85 | 33.15 | 355,173 | -0.18(-0.55%) |
Apr 16, 2013 | 32.88 | 33.40 | 32.67 | 33.33 | 268,893 | +0.65(+1.99%) |
Apr 15, 2013 | 33.29 | 33.67 | 32.60 | 32.68 | 502,109 | -0.88(-2.61%) |
Apr 12, 2013 | 33.06 | 33.68 | 32.74 | 33.56 | 404,434 | +0.23(+0.68%) |
Apr 11, 2013 | 33.46 | 33.50 | 33.02 | 33.33 | 359,287 | -0.27(-0.81%) |
Apr 10, 2013 | 32.64 | 33.61 | 32.54 | 33.60 | 376,225 | +1.08(+3.32%) |
Apr 09, 2013 | 33.03 | 33.03 | 32.43 | 32.53 | 395,627 | -0.35(-1.07%) |
Apr 08, 2013 | 32.67 | 32.89 | 32.36 | 32.88 | 191,561 | +0.21(+0.64%) |
Apr 05, 2013 | 32.60 | 32.89 | 32.51 | 32.67 | 217,474 | -0.60(-1.79%) |
Apr 04, 2013 | 32.93 | 33.45 | 32.93 | 33.26 | 245,949 | +0.39(+1.20%) |
Apr 03, 2013 | 33.62 | 33.62 | 32.76 | 32.87 | 421,453 | -0.65(-1.94%) |
Apr 02, 2013 | 34.13 | 34.14 | 33.49 | 33.52 | 340,003 | -0.41(-1.22%) |
Apr 01, 2013 | 34.26 | 34.28 | 33.53 | 33.93 | 497,533 | -0.35(-1.02%) |
Mar 28, 2013 | 34.53 | 34.85 | 33.49 | 34.28 | 661,575 | -0.25(-0.74%) |
Mar 27, 2013 | 34.81 | 34.90 | 34.37 | 34.53 | 652,692 | -0.57(-1.62%) |
Mar 26, 2013 | 35.55 | 35.66 | 34.95 | 35.10 | 691,783 | -0.41(-1.16%) |
Mar 25, 2013 | 36.24 | 36.31 | 35.22 | 35.52 | 350,959 | -0.73(-2.01%) |
Mar 22, 2013 | 36.44 | 36.56 | 36.15 | 36.24 | 162,727 | -0.12(-0.34%) |
Mar 21, 2013 | 36.76 | 37.17 | 36.09 | 36.37 | 200,517 | -0.47(-1.29%) |
Mar 20, 2013 | 36.82 | 37.11 | 36.58 | 36.84 | 67,571 | +0.30(+0.82%) |
Mar 19, 2013 | 36.56 | 36.71 | 35.96 | 36.54 | 108,155 | +0.04(+0.10%) |
Mar 18, 2013 | 36.34 | 36.61 | 36.32 | 36.51 | 94,069 | -0.36(-0.98%) |
Mar 15, 2013 | 36.87 | 37.13 | 36.59 | 36.87 | 302,880 | -0.25(-0.66%) |
Mar 14, 2013 | 36.77 | 37.12 | 36.55 | 37.11 | 128,428 | +0.43(+1.17%) |
Mar 13, 2013 | 36.56 | 36.73 | 36.33 | 36.68 | 98,990 | +0.06(+0.17%) |
Mar 12, 2013 | 36.50 | 36.66 | 36.40 | 36.62 | 98,004 | +0.01(+0.02%) |
Mar 11, 2013 | 36.74 | 36.74 | 36.34 | 36.61 | 154,533 | -0.27(-0.74%) |
Mar 08, 2013 | 36.70 | 36.89 | 36.31 | 36.88 | 147,831 | +0.58(+1.59%) |
Mar 07, 2013 | 36.40 | 36.56 | 36.14 | 36.31 | 77,448 | -0.07(-0.19%) |
Mar 06, 2013 | 36.56 | 36.62 | 36.09 | 36.38 | 96,884 | -0.07(-0.19%) |
Mar 05, 2013 | 36.03 | 36.49 | 36.01 | 36.45 | 259,051 | +0.65(+1.81%) |
Mar 04, 2013 | 35.88 | 35.91 | 35.38 | 35.80 | 181,028 | -0.08(-0.22%) |
Mar 01, 2013 | 35.57 | 36.03 | 34.99 | 35.88 | 254,882 | +0.03(+0.07%) |
Feb 28, 2013 | 35.97 | 36.12 | 35.81 | 35.85 | 227,427 | +0.24(+0.67%) |
Feb 27, 2013 | 35.38 | 36.09 | 35.36 | 35.61 | 461,406 | +0.14(+0.40%) |
Feb 26, 2013 | 34.79 | 35.50 | 34.40 | 35.47 | 425,264 | +0.82(+2.38%) |
Feb 25, 2013 | 35.58 | 35.58 | 34.64 | 34.65 | 291,009 | -0.82(-2.32%) |
Feb 22, 2013 | 35.36 | 35.49 | 35.10 | 35.47 | 199,885 | +0.38(+1.07%) |
Feb 21, 2013 | 35.35 | 35.48 | 34.65 | 35.10 | 191,198 | -0.40(-1.14%) |
Feb 20, 2013 | 36.70 | 36.70 | 35.45 | 35.50 | 189,428 | -1.27(-3.46%) |
Feb 19, 2013 | 36.61 | 36.81 | 36.38 | 36.77 | 313,525 | +0.14(+0.38%) |
Feb 15, 2013 | 36.62 | 36.84 | 36.33 | 36.63 | 294,084 | +0.12(+0.34%) |
Feb 14, 2013 | 36.38 | 36.72 | 36.31 | 36.51 | 217,000 | +0.00(+0.00%) |
Feb 13, 2013 | 35.91 | 36.52 | 35.91 | 36.51 | 222,478 | +0.58(+1.61%) |
Feb 12, 2013 | 36.19 | 36.36 | 35.75 | 35.93 | 248,112 | -0.25(-0.70%) |
Feb 11, 2013 | 35.03 | 36.35 | 35.03 | 36.18 | 904,042 | +1.63(+4.72%) |
Feb 08, 2013 | 34.48 | 34.78 | 34.46 | 34.55 | 692,270 | +0.17(+0.48%) |
Feb 07, 2013 | 34.56 | 34.71 | 34.35 | 34.38 | 265,840 | -0.17(-0.48%) |
Feb 06, 2013 | 34.44 | 34.67 | 34.29 | 34.55 | 225,694 | +0.17(+0.50%) |
Feb 04, 2013 | 34.67 | 34.79 | 34.31 | 34.38 | 175,958 | -0.55(-1.58%) |