Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.20 | 33.62 | 30.88 | 32.69 | 1,876,131 | +0.19(+0.59%) |
Apr 29, 2013 | 31.48 | 32.52 | 31.48 | 32.50 | 1,147,561 | +1.22(+3.91%) |
Apr 26, 2013 | 31.38 | 31.88 | 31.25 | 31.27 | 527,227 | -0.06(-0.18%) |
Apr 25, 2013 | 30.51 | 31.56 | 30.28 | 31.33 | 515,114 | +1.01(+3.34%) |
Apr 24, 2013 | 30.32 | 30.59 | 29.83 | 30.32 | 527,206 | -0.15(-0.48%) |
Apr 23, 2013 | 30.73 | 31.01 | 30.16 | 30.46 | 554,859 | -0.19(-0.62%) |
Apr 22, 2013 | 30.73 | 31.04 | 30.14 | 30.65 | 581,665 | -0.06(-0.21%) |
Apr 19, 2013 | 30.27 | 30.75 | 30.03 | 30.72 | 513,929 | +0.52(+1.73%) |
Apr 18, 2013 | 31.19 | 31.21 | 30.06 | 30.20 | 501,728 | -0.45(-1.46%) |
Apr 17, 2013 | 30.92 | 31.10 | 30.45 | 30.64 | 317,386 | -0.33(-1.05%) |
Apr 16, 2013 | 31.13 | 31.52 | 30.23 | 30.97 | 541,907 | +0.42(+1.38%) |
Apr 15, 2013 | 31.82 | 31.95 | 30.34 | 30.55 | 473,419 | -1.44(-4.50%) |
Apr 12, 2013 | 32.32 | 32.92 | 31.82 | 31.99 | 278,084 | -0.46(-1.41%) |
Apr 11, 2013 | 32.06 | 33.29 | 32.01 | 32.45 | 642,836 | +0.31(+0.97%) |
Apr 10, 2013 | 30.79 | 32.26 | 30.64 | 32.13 | 513,697 | +1.45(+4.74%) |
Apr 09, 2013 | 30.94 | 31.09 | 30.64 | 30.68 | 371,147 | -0.31(-1.01%) |
Apr 08, 2013 | 31.02 | 31.19 | 30.84 | 30.99 | 442,828 | -0.24(-0.78%) |
Apr 05, 2013 | 30.73 | 31.33 | 30.54 | 31.23 | 440,731 | +0.34(+1.11%) |
Apr 04, 2013 | 29.96 | 30.97 | 29.88 | 30.89 | 562,255 | +0.81(+2.69%) |
Apr 03, 2013 | 30.93 | 31.04 | 29.89 | 30.08 | 773,446 | -0.80(-2.58%) |
Apr 02, 2013 | 31.61 | 31.83 | 30.72 | 30.88 | 706,941 | -0.73(-2.30%) |
Apr 01, 2013 | 32.19 | 32.28 | 31.38 | 31.60 | 936,981 | -0.74(-2.29%) |
Mar 28, 2013 | 32.71 | 33.04 | 32.17 | 32.34 | 669,604 | -0.33(-1.00%) |
Mar 27, 2013 | 33.10 | 33.53 | 32.61 | 32.67 | 504,385 | -0.57(-1.71%) |
Mar 26, 2013 | 32.79 | 33.44 | 32.60 | 33.24 | 542,444 | +0.40(+1.20%) |
Mar 25, 2013 | 33.72 | 33.98 | 32.55 | 32.84 | 649,282 | -0.71(-2.11%) |
Mar 22, 2013 | 33.96 | 34.19 | 32.90 | 33.55 | 556,526 | -0.31(-0.92%) |
Mar 21, 2013 | 34.21 | 34.58 | 33.80 | 33.86 | 307,762 | -0.52(-1.50%) |
Mar 20, 2013 | 33.91 | 34.54 | 33.91 | 34.38 | 429,860 | +0.55(+1.62%) |
Mar 19, 2013 | 34.67 | 34.89 | 33.28 | 33.83 | 732,753 | -0.73(-2.12%) |
Mar 18, 2013 | 34.58 | 34.88 | 34.11 | 34.56 | 460,884 | -0.10(-0.29%) |
Mar 15, 2013 | 34.44 | 35.01 | 33.60 | 34.66 | 1,111,103 | +0.04(+0.13%) |
Mar 14, 2013 | 35.61 | 36.07 | 34.11 | 34.62 | 922,125 | -0.97(-2.72%) |
Mar 13, 2013 | 36.02 | 36.09 | 35.45 | 35.59 | 930,331 | -0.43(-1.19%) |
Mar 12, 2013 | 35.58 | 36.09 | 35.29 | 36.02 | 1,079,896 | +0.26(+0.73%) |
Mar 11, 2013 | 35.72 | 36.14 | 35.23 | 35.76 | 1,108,951 | -0.24(-0.66%) |
Mar 08, 2013 | 36.92 | 36.92 | 35.77 | 35.99 | 1,012,548 | -0.43(-1.19%) |
Mar 07, 2013 | 36.05 | 36.94 | 35.12 | 36.42 | 1,096,819 | +0.45(+1.24%) |
Mar 06, 2013 | 35.98 | 36.46 | 35.39 | 35.98 | 911,327 | -0.05(-0.13%) |
Mar 05, 2013 | 36.62 | 37.02 | 35.93 | 36.03 | 1,516,869 | -0.40(-1.09%) |
Mar 04, 2013 | 35.50 | 37.02 | 35.02 | 36.43 | 1,572,451 | +0.92(+2.59%) |
Mar 01, 2013 | 34.43 | 36.01 | 34.12 | 35.51 | 1,264,217 | +0.94(+2.71%) |
Feb 28, 2013 | 32.82 | 34.91 | 32.65 | 34.57 | 1,832,536 | +0.70(+2.06%) |
Feb 27, 2013 | 33.87 | 34.75 | 33.72 | 33.87 | 973,477 | +0.24(+0.72%) |
Feb 26, 2013 | 33.68 | 33.88 | 33.08 | 33.63 | 632,544 | +0.02(+0.06%) |
Feb 25, 2013 | 34.18 | 34.53 | 33.56 | 33.61 | 537,080 | -0.36(-1.06%) |
Feb 22, 2013 | 33.17 | 34.20 | 32.96 | 33.98 | 649,217 | +1.28(+3.91%) |
Feb 21, 2013 | 33.03 | 33.17 | 31.81 | 32.70 | 1,125,437 | -0.43(-1.30%) |
Feb 20, 2013 | 34.38 | 34.43 | 33.08 | 33.13 | 601,410 | -1.14(-3.33%) |
Feb 19, 2013 | 33.93 | 34.34 | 33.89 | 34.27 | 1,238,363 | +0.34(+0.99%) |
Feb 15, 2013 | 34.72 | 34.72 | 33.72 | 33.93 | 610,376 | -0.62(-1.80%) |
Feb 14, 2013 | 34.47 | 34.79 | 34.06 | 34.55 | 555,949 | -0.05(-0.15%) |
Feb 13, 2013 | 34.14 | 34.88 | 33.22 | 34.60 | 692,898 | +0.48(+1.41%) |
Feb 12, 2013 | 33.74 | 34.50 | 32.60 | 34.12 | 1,008,020 | +0.13(+0.39%) |
Feb 11, 2013 | 35.19 | 35.56 | 32.60 | 33.99 | 1,273,375 | -1.07(-3.05%) |
Feb 08, 2013 | 34.79 | 35.32 | 34.67 | 35.06 | 521,813 | +0.32(+0.91%) |
Feb 07, 2013 | 34.68 | 34.79 | 34.20 | 34.74 | 577,091 | +0.06(+0.18%) |
Feb 06, 2013 | 34.13 | 34.69 | 34.13 | 34.68 | 717,823 | +1.96(+5.98%) |
Feb 04, 2013 | 32.57 | 32.92 | 32.34 | 32.72 | 555,305 | +0.18(+0.54%) |