Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 35.20 | 35.47 | 35.06 | 35.45 | 1,675,031 | +0.18(+0.51%) |
Apr 29, 2013 | 35.25 | 35.37 | 35.09 | 35.27 | 1,123,593 | +0.07(+0.21%) |
Apr 26, 2013 | 35.26 | 35.24 | 35.03 | 35.20 | 794,625 | -0.04(-0.11%) |
Apr 25, 2013 | 35.26 | 35.37 | 35.14 | 35.24 | 0 | +0.09(+0.25%) |
Apr 24, 2013 | 35.11 | 35.36 | 35.09 | 35.15 | 0 | -0.07(-0.20%) |
Apr 23, 2013 | 35.76 | 35.86 | 34.86 | 35.22 | 1,980,921 | -0.36(-1.00%) |
Apr 22, 2013 | 35.93 | 35.95 | 35.44 | 35.58 | 461,096 | -0.29(-0.80%) |
Apr 19, 2013 | 35.13 | 35.95 | 35.13 | 35.86 | 707,525 | +0.52(+1.46%) |
Apr 18, 2013 | 35.45 | 35.50 | 35.12 | 35.35 | 734,134 | -0.09(-0.24%) |
Apr 17, 2013 | 35.44 | 35.49 | 35.05 | 35.43 | 766,945 | -0.36(-1.01%) |
Apr 16, 2013 | 35.52 | 35.84 | 35.23 | 35.79 | 512,705 | +0.49(+1.40%) |
Apr 15, 2013 | 36.02 | 36.17 | 35.18 | 35.30 | 674,995 | -0.75(-2.07%) |
Apr 12, 2013 | 36.37 | 36.39 | 35.87 | 36.04 | 553,115 | -0.17(-0.47%) |
Apr 11, 2013 | 36.11 | 36.31 | 35.98 | 36.21 | 609,799 | +0.21(+0.58%) |
Apr 10, 2013 | 35.61 | 36.12 | 35.54 | 36.00 | 685,406 | +0.40(+1.12%) |
Apr 09, 2013 | 35.85 | 35.88 | 35.27 | 35.60 | 788,095 | -0.23(-0.65%) |
Apr 08, 2013 | 35.40 | 35.84 | 35.40 | 35.84 | 659,172 | +0.37(+1.04%) |
Apr 05, 2013 | 35.45 | 35.51 | 35.22 | 35.47 | 935,176 | -0.37(-1.04%) |
Apr 04, 2013 | 35.71 | 36.08 | 35.67 | 35.84 | 574,609 | +0.14(+0.38%) |
Apr 03, 2013 | 36.08 | 36.13 | 35.61 | 35.70 | 707,732 | -0.41(-1.13%) |
Apr 02, 2013 | 36.23 | 36.43 | 35.96 | 36.11 | 747,930 | +0.06(+0.16%) |
Apr 01, 2013 | 36.13 | 36.33 | 35.85 | 36.05 | 771,397 | -0.24(-0.67%) |
Mar 28, 2013 | 35.66 | 36.34 | 35.56 | 36.29 | 1,172,158 | +0.53(+1.47%) |
Mar 27, 2013 | 35.53 | 35.79 | 35.36 | 35.77 | 457,192 | +0.03(+0.08%) |
Mar 26, 2013 | 35.59 | 35.84 | 35.52 | 35.74 | 541,081 | +0.33(+0.93%) |
Mar 25, 2013 | 35.68 | 35.87 | 35.27 | 35.41 | 730,052 | -0.11(-0.31%) |
Mar 22, 2013 | 35.65 | 35.75 | 35.45 | 35.52 | 542,968 | -0.01(-0.02%) |
Mar 21, 2013 | 35.44 | 35.57 | 35.28 | 35.53 | 832,952 | -0.12(-0.33%) |
Mar 20, 2013 | 35.50 | 35.76 | 35.50 | 35.65 | 968,992 | +0.34(+0.96%) |
Mar 19, 2013 | 35.16 | 35.56 | 35.16 | 35.31 | 1,538,473 | +0.12(+0.35%) |
Mar 18, 2013 | 35.96 | 35.96 | 35.07 | 35.19 | 672,259 | -0.06(-0.17%) |
Mar 15, 2013 | 35.46 | 35.53 | 35.18 | 35.25 | 1,445,449 | -0.29(-0.83%) |
Mar 14, 2013 | 35.43 | 35.55 | 35.30 | 35.54 | 776,982 | +0.15(+0.41%) |
Mar 13, 2013 | 35.40 | 35.45 | 35.27 | 35.40 | 778,731 | +0.09(+0.26%) |
Mar 12, 2013 | 35.13 | 35.38 | 35.09 | 35.31 | 864,355 | +0.04(+0.12%) |
Mar 11, 2013 | 35.07 | 35.50 | 34.82 | 35.26 | 1,154,966 | -0.16(-0.44%) |
Mar 08, 2013 | 35.14 | 35.47 | 35.11 | 35.42 | 839,896 | +0.40(+1.14%) |
Mar 07, 2013 | 35.16 | 35.32 | 34.96 | 35.02 | 967,523 | -0.17(-0.49%) |
Mar 06, 2013 | 35.27 | 35.37 | 35.18 | 35.19 | 793,470 | -0.06(-0.18%) |
Mar 05, 2013 | 34.97 | 35.45 | 34.92 | 35.25 | 925,361 | +0.45(+1.28%) |
Mar 04, 2013 | 34.88 | 34.88 | 34.61 | 34.81 | 1,028,063 | -0.03(-0.09%) |
Mar 01, 2013 | 34.78 | 34.99 | 34.47 | 34.84 | 1,492,165 | -0.15(-0.43%) |
Feb 28, 2013 | 34.83 | 35.12 | 34.80 | 34.99 | 1,172,609 | +0.30(+0.86%) |
Feb 27, 2013 | 34.38 | 34.85 | 33.99 | 34.69 | 746,538 | +0.45(+1.33%) |
Feb 26, 2013 | 34.41 | 34.48 | 34.04 | 34.24 | 1,046,690 | -0.03(-0.08%) |
Feb 25, 2013 | 34.62 | 34.82 | 34.25 | 34.26 | 1,948,817 | -0.16(-0.47%) |
Feb 22, 2013 | 34.40 | 34.51 | 34.27 | 34.42 | 884,628 | +0.17(+0.49%) |
Feb 21, 2013 | 34.62 | 34.78 | 34.12 | 34.25 | 1,298,057 | -0.42(-1.21%) |
Feb 20, 2013 | 34.99 | 35.11 | 34.67 | 34.67 | 841,387 | -0.35(-0.99%) |
Feb 19, 2013 | 34.75 | 35.27 | 34.71 | 35.02 | 1,429,683 | +0.24(+0.70%) |
Feb 15, 2013 | 34.76 | 35.04 | 34.64 | 34.78 | 1,124,300 | +0.11(+0.32%) |
Feb 14, 2013 | 34.71 | 35.05 | 34.53 | 34.67 | 2,233,886 | -0.33(-0.95%) |
Feb 13, 2013 | 35.43 | 35.73 | 34.90 | 35.00 | 2,286,092 | -0.44(-1.24%) |
Feb 12, 2013 | 35.10 | 35.68 | 35.07 | 35.44 | 2,199,826 | +0.36(+1.03%) |
Feb 11, 2013 | 35.00 | 35.17 | 34.87 | 35.08 | 1,198,777 | +0.13(+0.38%) |
Feb 08, 2013 | 34.92 | 35.03 | 34.82 | 34.95 | 871,990 | +0.18(+0.53%) |
Feb 07, 2013 | 34.76 | 34.99 | 34.43 | 34.76 | 1,058,272 | -0.00(-0.01%) |
Feb 06, 2013 | 34.25 | 34.78 | 34.25 | 34.76 | 978,361 | +0.59(+1.73%) |
Feb 04, 2013 | 34.08 | 34.53 | 33.91 | 34.17 | 1,099,340 | -0.16(-0.47%) |