Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.13 | 33.54 | 33.00 | 33.54 | 1,173,954 | +0.42(+1.28%) |
Apr 29, 2013 | 33.05 | 33.25 | 32.91 | 33.12 | 647,426 | +0.15(+0.46%) |
Apr 26, 2013 | 32.97 | 33.15 | 32.89 | 32.97 | 845,778 | -0.18(-0.56%) |
Apr 25, 2013 | 32.97 | 33.26 | 32.92 | 33.15 | 866,598 | +0.19(+0.58%) |
Apr 24, 2013 | 33.30 | 33.37 | 32.81 | 32.96 | 1,553,795 | -0.01(-0.02%) |
Apr 23, 2013 | 33.26 | 33.37 | 32.81 | 32.97 | 1,395,648 | -0.35(-1.06%) |
Apr 22, 2013 | 33.61 | 33.63 | 33.13 | 33.32 | 814,007 | -0.33(-0.98%) |
Apr 19, 2013 | 33.57 | 33.92 | 33.46 | 33.65 | 819,509 | +0.14(+0.43%) |
Apr 18, 2013 | 33.65 | 33.78 | 33.32 | 33.50 | 1,148,537 | -0.07(-0.21%) |
Apr 17, 2013 | 33.69 | 33.80 | 33.13 | 33.57 | 1,152,331 | -0.29(-0.85%) |
Apr 16, 2013 | 33.15 | 33.91 | 33.12 | 33.86 | 1,065,096 | +0.84(+2.55%) |
Apr 15, 2013 | 33.85 | 33.97 | 32.87 | 33.02 | 1,274,131 | -0.90(-2.64%) |
Apr 12, 2013 | 33.72 | 34.06 | 33.68 | 33.92 | 610,029 | +0.04(+0.12%) |
Apr 11, 2013 | 33.95 | 33.97 | 33.68 | 33.88 | 843,997 | +0.10(+0.28%) |
Apr 10, 2013 | 33.51 | 33.83 | 33.37 | 33.78 | 874,801 | +0.43(+1.30%) |
Apr 09, 2013 | 33.60 | 33.60 | 33.29 | 33.35 | 793,960 | -0.16(-0.48%) |
Apr 08, 2013 | 33.15 | 33.52 | 32.87 | 33.51 | 848,522 | +0.30(+0.89%) |
Apr 05, 2013 | 32.93 | 33.24 | 32.65 | 33.21 | 910,416 | +0.06(+0.17%) |
Apr 04, 2013 | 33.02 | 33.21 | 32.92 | 33.16 | 742,429 | +0.23(+0.71%) |
Apr 03, 2013 | 33.25 | 33.25 | 32.61 | 32.93 | 991,516 | -0.21(-0.63%) |
Apr 02, 2013 | 33.07 | 33.23 | 32.94 | 33.13 | 609,237 | +0.08(+0.24%) |
Apr 01, 2013 | 33.17 | 33.30 | 32.71 | 33.05 | 734,726 | -0.14(-0.41%) |
Mar 28, 2013 | 32.93 | 33.20 | 32.87 | 33.19 | 1,158,063 | +0.33(+1.00%) |
Mar 27, 2013 | 32.76 | 32.95 | 32.57 | 32.86 | 945,782 | +0.06(+0.20%) |
Mar 26, 2013 | 32.81 | 32.92 | 32.73 | 32.80 | 1,142,137 | +0.06(+0.20%) |
Mar 25, 2013 | 32.77 | 33.03 | 32.48 | 32.73 | 1,004,034 | +0.08(+0.25%) |
Mar 22, 2013 | 32.52 | 32.84 | 32.38 | 32.65 | 665,980 | +0.13(+0.39%) |
Mar 21, 2013 | 32.44 | 32.68 | 32.12 | 32.52 | 713,438 | -0.06(-0.20%) |
Mar 20, 2013 | 32.44 | 32.75 | 32.39 | 32.59 | 781,486 | +0.22(+0.69%) |
Mar 19, 2013 | 32.24 | 32.40 | 32.16 | 32.36 | 623,776 | +0.15(+0.47%) |
Mar 18, 2013 | 31.89 | 32.24 | 31.88 | 32.21 | 846,642 | -0.03(-0.10%) |
Mar 15, 2013 | 32.09 | 32.24 | 31.89 | 32.24 | 2,993,641 | +0.21(+0.65%) |
Mar 14, 2013 | 32.08 | 32.22 | 31.82 | 32.04 | 1,076,764 | -0.11(-0.35%) |
Mar 13, 2013 | 32.14 | 32.32 | 32.05 | 32.15 | 1,118,467 | +0.01(+0.02%) |
Mar 12, 2013 | 32.40 | 32.41 | 32.03 | 32.14 | 1,558,923 | -0.18(-0.57%) |
Mar 11, 2013 | 32.20 | 32.40 | 32.00 | 32.32 | 1,068,454 | +0.20(+0.62%) |
Mar 08, 2013 | 31.64 | 32.16 | 31.61 | 32.12 | 860,894 | +0.44(+1.39%) |
Mar 07, 2013 | 31.69 | 32.04 | 31.54 | 31.68 | 1,532,164 | -0.40(-1.25%) |
Mar 06, 2013 | 32.08 | 32.22 | 31.86 | 32.08 | 768,294 | -0.14(-0.45%) |
Mar 05, 2013 | 32.40 | 32.59 | 32.17 | 32.23 | 1,470,734 | -0.02(-0.07%) |
Mar 04, 2013 | 31.76 | 32.25 | 31.62 | 32.25 | 1,277,513 | +0.56(+1.77%) |
Mar 01, 2013 | 31.64 | 31.95 | 31.37 | 31.69 | 1,235,146 | +0.10(+0.30%) |
Feb 28, 2013 | 31.57 | 31.72 | 31.44 | 31.60 | 1,317,674 | +0.06(+0.20%) |
Feb 27, 2013 | 31.70 | 31.74 | 31.00 | 31.53 | 990,502 | -0.05(-0.15%) |
Feb 26, 2013 | 31.52 | 31.83 | 31.40 | 31.58 | 882,203 | -0.31(-0.98%) |
Feb 22, 2013 | 31.64 | 31.90 | 31.54 | 31.89 | 603,275 | +0.30(+0.94%) |
Feb 21, 2013 | 31.61 | 31.90 | 31.46 | 31.60 | 620,280 | -0.06(-0.20%) |
Feb 20, 2013 | 31.68 | 31.90 | 31.61 | 31.66 | 817,973 | -0.18(-0.55%) |
Feb 19, 2013 | 31.43 | 31.84 | 31.36 | 31.84 | 1,030,891 | +0.46(+1.48%) |
Feb 15, 2013 | 31.32 | 31.39 | 31.12 | 31.37 | 740,426 | +0.02(+0.05%) |
Feb 14, 2013 | 31.48 | 31.58 | 31.31 | 31.36 | 441,168 | -0.21(-0.66%) |
Feb 13, 2013 | 31.60 | 31.64 | 31.40 | 31.56 | 576,773 | +0.15(+0.48%) |
Feb 12, 2013 | 31.24 | 31.48 | 31.15 | 31.41 | 594,653 | +0.14(+0.46%) |
Feb 11, 2013 | 31.36 | 31.52 | 31.20 | 31.27 | 781,238 | -0.11(-0.36%) |
Feb 08, 2013 | 31.23 | 31.42 | 31.08 | 31.38 | 732,869 | +0.15(+0.49%) |
Feb 07, 2013 | 31.16 | 31.50 | 30.80 | 31.23 | 1,036,460 | +0.36(+1.17%) |
Feb 06, 2013 | 30.49 | 30.88 | 30.47 | 30.87 | 1,511,423 | +0.38(+1.23%) |
Feb 04, 2013 | 30.57 | 30.73 | 30.48 | 30.49 | 1,085,150 | -0.27(-0.89%) |