Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.93 | 35.42 | 34.89 | 35.08 | 530,084 | +0.03(+0.08%) |
Apr 29, 2013 | 35.28 | 35.28 | 34.82 | 35.05 | 182,055 | -0.03(-0.08%) |
Apr 26, 2013 | 34.02 | 35.23 | 34.02 | 35.08 | 218,620 | +1.02(+3.00%) |
Apr 25, 2013 | 34.35 | 34.52 | 34.00 | 34.06 | 0 | -0.14(-0.40%) |
Apr 24, 2013 | 34.27 | 34.51 | 34.01 | 34.19 | 127,037 | +0.01(+0.03%) |
Apr 23, 2013 | 33.48 | 34.23 | 33.48 | 34.18 | 131,425 | +0.97(+2.93%) |
Apr 22, 2013 | 32.98 | 33.28 | 32.39 | 33.21 | 148,784 | +0.26(+0.79%) |
Apr 19, 2013 | 32.63 | 33.04 | 32.20 | 32.95 | 143,677 | +0.23(+0.71%) |
Apr 18, 2013 | 33.03 | 33.18 | 32.62 | 32.72 | 186,028 | -0.18(-0.56%) |
Apr 17, 2013 | 33.65 | 33.65 | 32.44 | 32.90 | 231,832 | -0.86(-2.54%) |
Apr 16, 2013 | 32.75 | 33.83 | 32.25 | 33.76 | 171,018 | +1.31(+4.04%) |
Apr 15, 2013 | 33.66 | 33.85 | 32.35 | 32.45 | 238,426 | -1.46(-4.30%) |
Apr 12, 2013 | 34.09 | 34.22 | 33.34 | 33.90 | 105,121 | -0.15(-0.45%) |
Apr 11, 2013 | 33.55 | 34.13 | 33.50 | 34.06 | 285,979 | +0.60(+1.79%) |
Apr 10, 2013 | 32.81 | 33.69 | 32.59 | 33.46 | 238,542 | +0.77(+2.36%) |
Apr 09, 2013 | 33.27 | 33.46 | 32.63 | 32.69 | 204,408 | -0.43(-1.31%) |
Apr 08, 2013 | 32.77 | 33.20 | 32.70 | 33.12 | 203,067 | +0.40(+1.21%) |
Apr 05, 2013 | 32.12 | 33.05 | 31.42 | 32.73 | 226,189 | +0.01(+0.03%) |
Apr 04, 2013 | 32.93 | 33.24 | 32.52 | 32.72 | 254,208 | -0.28(-0.85%) |
Apr 03, 2013 | 34.22 | 34.29 | 32.89 | 33.00 | 367,209 | -1.28(-3.74%) |
Apr 02, 2013 | 34.69 | 35.11 | 34.16 | 34.28 | 337,609 | -0.28(-0.81%) |
Apr 01, 2013 | 34.89 | 35.52 | 34.29 | 34.56 | 608,879 | -0.38(-1.08%) |
Mar 28, 2013 | 34.97 | 35.17 | 34.79 | 34.93 | 400,916 | +0.06(+0.17%) |
Mar 27, 2013 | 34.25 | 35.13 | 34.06 | 34.88 | 208,992 | +0.45(+1.32%) |
Mar 26, 2013 | 34.51 | 34.89 | 34.16 | 34.42 | 250,543 | +0.07(+0.20%) |
Mar 25, 2013 | 34.12 | 34.97 | 33.93 | 34.36 | 500,156 | +0.07(+0.20%) |
Mar 22, 2013 | 33.84 | 34.48 | 33.66 | 34.29 | 333,059 | +0.52(+1.54%) |
Mar 21, 2013 | 33.37 | 34.36 | 33.37 | 33.77 | 341,930 | +0.21(+0.63%) |
Mar 20, 2013 | 32.95 | 33.56 | 32.46 | 33.56 | 296,895 | +0.63(+1.90%) |
Mar 19, 2013 | 33.59 | 33.82 | 32.64 | 32.93 | 305,721 | -0.67(-1.98%) |
Mar 18, 2013 | 33.60 | 33.78 | 33.21 | 33.59 | 374,295 | -0.32(-0.94%) |
Mar 15, 2013 | 32.81 | 33.94 | 32.78 | 33.91 | 459,103 | +1.07(+3.26%) |
Mar 14, 2013 | 32.59 | 32.91 | 32.52 | 32.84 | 320,208 | +0.29(+0.89%) |
Mar 13, 2013 | 32.62 | 32.73 | 32.45 | 32.55 | 217,844 | +0.05(+0.15%) |
Mar 12, 2013 | 32.61 | 32.84 | 32.25 | 32.50 | 190,060 | -0.10(-0.30%) |
Mar 11, 2013 | 32.60 | 33.64 | 32.48 | 32.60 | 352,395 | -0.05(-0.15%) |
Mar 08, 2013 | 32.42 | 32.89 | 32.31 | 32.65 | 401,330 | +0.30(+0.92%) |
Mar 07, 2013 | 32.37 | 32.79 | 32.23 | 32.35 | 233,385 | -0.16(-0.50%) |
Mar 06, 2013 | 33.67 | 33.67 | 32.20 | 32.51 | 320,303 | -0.76(-2.29%) |
Mar 05, 2013 | 32.81 | 33.66 | 32.68 | 33.28 | 761,876 | +0.46(+1.41%) |
Mar 04, 2013 | 31.83 | 32.98 | 31.41 | 32.81 | 634,925 | +0.87(+2.72%) |
Mar 01, 2013 | 31.20 | 32.19 | 30.86 | 31.94 | 506,969 | +0.42(+1.35%) |
Feb 28, 2013 | 31.52 | 31.73 | 31.08 | 31.52 | 306,895 | +0.00(+0.00%) |
Feb 27, 2013 | 30.99 | 31.83 | 30.99 | 31.52 | 314,178 | +0.54(+1.74%) |
Feb 26, 2013 | 30.59 | 31.32 | 30.56 | 30.98 | 445,915 | -0.62(-1.95%) |
Feb 22, 2013 | 31.07 | 31.68 | 30.78 | 31.60 | 454,423 | -0.52(-1.62%) |
Feb 21, 2013 | 31.54 | 32.32 | 31.16 | 32.12 | 237,376 | +0.53(+1.68%) |
Feb 20, 2013 | 30.48 | 32.12 | 28.76 | 31.59 | 1,232,952 | -1.34(-4.06%) |
Feb 19, 2013 | 32.69 | 33.75 | 32.56 | 32.92 | 1,063,972 | +0.19(+0.57%) |
Feb 15, 2013 | 32.99 | 33.08 | 32.53 | 32.74 | 542,440 | +0.03(+0.09%) |
Feb 14, 2013 | 32.35 | 33.08 | 32.11 | 32.71 | 446,832 | +0.37(+1.13%) |
Feb 13, 2013 | 31.99 | 32.35 | 31.80 | 32.34 | 247,394 | +0.49(+1.54%) |
Feb 12, 2013 | 31.98 | 32.07 | 31.74 | 31.85 | 240,791 | -0.08(-0.24%) |
Feb 11, 2013 | 32.07 | 32.13 | 31.69 | 31.93 | 239,038 | -0.12(-0.36%) |
Feb 08, 2013 | 31.96 | 32.12 | 31.78 | 32.04 | 153,036 | +0.14(+0.45%) |
Feb 07, 2013 | 32.07 | 32.88 | 31.30 | 31.90 | 205,650 | -0.16(-0.51%) |
Feb 06, 2013 | 31.72 | 32.09 | 31.48 | 32.06 | 306,849 | -0.47(-1.45%) |
Feb 04, 2013 | 32.13 | 32.80 | 32.07 | 32.53 | 275,532 | +0.32(+0.99%) |