Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 35.67 | 35.82 | 35.62 | 35.82 | 9,318 | +0.17(+0.48%) |
Apr 29, 2013 | 35.56 | 35.64 | 35.56 | 35.64 | 1,348 | +0.11(+0.31%) |
Apr 26, 2013 | 35.63 | 35.68 | 35.54 | 35.54 | 4,756 | -0.14(-0.40%) |
Apr 25, 2013 | 35.34 | 35.82 | 35.34 | 35.68 | 11,881 | +0.34(+0.95%) |
Apr 24, 2013 | 35.11 | 35.38 | 35.11 | 35.34 | 52,991 | +0.49(+1.40%) |
Apr 23, 2013 | 34.78 | 34.85 | 34.54 | 34.85 | 10,624 | +0.32(+0.93%) |
Apr 22, 2013 | 34.22 | 34.58 | 34.21 | 34.53 | 6,001 | +0.05(+0.14%) |
Apr 19, 2013 | 34.23 | 34.49 | 34.23 | 34.49 | 6,565 | +0.47(+1.39%) |
Apr 18, 2013 | 34.07 | 34.18 | 33.99 | 34.01 | 8,855 | -0.31(-0.91%) |
Apr 17, 2013 | 34.80 | 34.80 | 34.18 | 34.32 | 7,892 | -0.60(-1.72%) |
Apr 16, 2013 | 35.06 | 35.06 | 34.93 | 34.93 | 4,268 | +0.13(+0.38%) |
Apr 15, 2013 | 35.44 | 35.44 | 34.79 | 34.79 | 12,069 | -0.96(-2.67%) |
Apr 12, 2013 | 35.76 | 35.76 | 35.64 | 35.75 | 4,384 | -0.13(-0.35%) |
Apr 11, 2013 | 35.79 | 35.88 | 35.79 | 35.88 | 5,506 | +0.20(+0.55%) |
Apr 10, 2013 | 35.28 | 35.71 | 35.28 | 35.68 | 20,336 | +0.47(+1.33%) |
Apr 09, 2013 | 35.20 | 35.27 | 35.06 | 35.21 | 7,748 | +0.16(+0.45%) |
Apr 08, 2013 | 34.80 | 35.05 | 34.68 | 35.05 | 39,358 | +0.20(+0.57%) |
Apr 05, 2013 | 34.45 | 34.85 | 34.44 | 34.85 | 6,218 | -0.00(-0.01%) |
Apr 04, 2013 | 35.02 | 35.02 | 34.79 | 34.86 | 3,875 | +0.07(+0.20%) |
Apr 03, 2013 | 34.98 | 35.02 | 34.72 | 34.79 | 7,945 | +0.10(+0.28%) |
Apr 02, 2013 | 35.14 | 35.16 | 34.65 | 34.69 | 4,507 | -0.33(-0.93%) |
Apr 01, 2013 | 35.54 | 35.54 | 34.99 | 35.02 | 7,621 | -0.35(-0.99%) |
Mar 28, 2013 | 35.29 | 35.37 | 35.24 | 35.37 | 4,557 | +0.32(+0.93%) |
Mar 27, 2013 | 34.97 | 35.05 | 34.88 | 35.05 | 2,155 | -0.18(-0.50%) |
Mar 26, 2013 | 35.17 | 35.23 | 35.17 | 35.22 | 6,049 | +0.31(+0.88%) |
Mar 25, 2013 | 35.02 | 35.08 | 34.84 | 34.92 | 14,774 | -0.24(-0.68%) |
Mar 22, 2013 | 35.17 | 35.17 | 35.08 | 35.15 | 3,883 | +0.00(+0.01%) |
Mar 21, 2013 | 35.43 | 35.43 | 35.12 | 35.15 | 20,331 | -0.32(-0.91%) |
Mar 20, 2013 | 35.47 | 35.51 | 35.45 | 35.47 | 18,834 | +0.20(+0.58%) |
Mar 19, 2013 | 35.37 | 35.45 | 35.05 | 35.27 | 50,012 | -0.01(-0.03%) |
Mar 18, 2013 | 35.17 | 35.45 | 35.11 | 35.28 | 6,215 | -0.16(-0.45%) |
Mar 15, 2013 | 35.17 | 35.44 | 35.15 | 35.44 | 10,904 | +0.22(+0.63%) |
Mar 14, 2013 | 35.12 | 35.22 | 35.12 | 35.22 | 9,098 | +0.16(+0.45%) |
Mar 13, 2013 | 34.68 | 35.10 | 34.66 | 35.06 | 10,264 | +0.38(+1.09%) |
Mar 12, 2013 | 34.50 | 34.68 | 34.48 | 34.68 | 82,815 | +0.15(+0.44%) |
Mar 11, 2013 | 34.29 | 34.54 | 34.29 | 34.53 | 7,033 | +0.15(+0.43%) |
Mar 08, 2013 | 34.26 | 34.38 | 34.24 | 34.38 | 13,395 | +0.26(+0.77%) |
Mar 07, 2013 | 33.89 | 34.17 | 33.89 | 34.12 | 10,965 | +0.25(+0.74%) |
Mar 06, 2013 | 33.79 | 33.96 | 33.78 | 33.87 | 19,591 | +0.12(+0.36%) |
Mar 05, 2013 | 33.49 | 33.85 | 33.49 | 33.75 | 13,441 | +0.42(+1.27%) |
Mar 04, 2013 | 33.20 | 33.34 | 33.08 | 33.33 | 13,850 | -0.15(-0.44%) |
Mar 01, 2013 | 33.18 | 33.59 | 33.17 | 33.47 | 22,029 | -0.11(-0.32%) |
Feb 28, 2013 | 33.54 | 33.76 | 33.51 | 33.58 | 17,310 | -0.01(-0.03%) |
Feb 27, 2013 | 32.96 | 33.59 | 32.96 | 33.59 | 4,674 | +0.63(+1.90%) |
Feb 26, 2013 | 32.97 | 33.00 | 32.89 | 32.97 | 10,319 | -0.42(-1.27%) |
Feb 22, 2013 | 33.30 | 33.39 | 33.28 | 33.39 | 15,175 | +0.40(+1.22%) |
Feb 21, 2013 | 33.02 | 33.16 | 32.87 | 32.99 | 37,217 | -0.28(-0.85%) |
Feb 20, 2013 | 33.59 | 33.62 | 33.27 | 33.27 | 4,133 | -0.29(-0.87%) |
Feb 19, 2013 | 33.50 | 33.56 | 33.48 | 33.56 | 3,701 | +0.16(+0.47%) |
Feb 15, 2013 | 33.16 | 33.43 | 33.16 | 33.41 | 7,279 | -0.03(-0.10%) |
Feb 14, 2013 | 33.32 | 33.51 | 33.32 | 33.44 | 66,163 | +0.03(+0.08%) |
Feb 13, 2013 | 33.55 | 33.55 | 33.40 | 33.41 | 4,048 | -0.10(-0.31%) |
Feb 12, 2013 | 33.47 | 33.59 | 33.47 | 33.52 | 5,019 | +0.06(+0.17%) |
Feb 11, 2013 | 33.48 | 33.52 | 33.38 | 33.46 | 6,524 | -0.01(-0.03%) |
Feb 08, 2013 | 33.40 | 33.52 | 33.40 | 33.47 | 14,900 | +0.18(+0.54%) |
Feb 07, 2013 | 33.03 | 33.30 | 32.96 | 33.29 | 13,198 | +0.33(+1.00%) |
Feb 06, 2013 | 32.80 | 33.02 | 32.80 | 32.96 | 5,354 | +0.42(+1.31%) |
Feb 04, 2013 | 32.67 | 32.82 | 32.54 | 32.54 | 15,209 | -0.27(-0.83%) |