Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.92 | 33.34 | 30.62 | 32.42 | 1,891,863 | +0.19(+0.59%) |
Apr 29, 2013 | 31.22 | 32.25 | 31.22 | 32.23 | 1,157,184 | +1.21(+3.91%) |
Apr 26, 2013 | 31.11 | 31.61 | 30.99 | 31.01 | 531,648 | -0.06(-0.18%) |
Apr 25, 2013 | 30.25 | 31.30 | 30.03 | 31.07 | 519,434 | +1.01(+3.34%) |
Apr 24, 2013 | 30.07 | 30.34 | 29.58 | 30.06 | 531,626 | -0.15(-0.48%) |
Apr 23, 2013 | 30.48 | 30.75 | 29.91 | 30.21 | 559,511 | -0.19(-0.62%) |
Apr 22, 2013 | 30.48 | 30.79 | 29.89 | 30.40 | 586,542 | -0.06(-0.21%) |
Apr 19, 2013 | 30.02 | 30.49 | 29.78 | 30.46 | 518,238 | +0.52(+1.73%) |
Apr 18, 2013 | 30.93 | 30.95 | 29.81 | 29.94 | 505,935 | -0.44(-1.46%) |
Apr 17, 2013 | 30.66 | 30.84 | 30.20 | 30.39 | 320,047 | -0.32(-1.05%) |
Apr 16, 2013 | 30.87 | 31.25 | 29.98 | 30.71 | 546,451 | +0.42(+1.38%) |
Apr 15, 2013 | 31.56 | 31.68 | 30.08 | 30.29 | 477,389 | -1.43(-4.50%) |
Apr 12, 2013 | 32.05 | 32.64 | 31.55 | 31.72 | 280,416 | -0.46(-1.41%) |
Apr 11, 2013 | 31.79 | 33.02 | 31.74 | 32.18 | 648,226 | +0.31(+0.97%) |
Apr 10, 2013 | 30.54 | 31.99 | 30.38 | 31.87 | 518,004 | +1.44(+4.74%) |
Apr 09, 2013 | 30.68 | 30.83 | 30.39 | 30.43 | 374,259 | -0.31(-1.01%) |
Apr 08, 2013 | 30.76 | 30.93 | 30.58 | 30.73 | 446,541 | -0.24(-0.78%) |
Apr 05, 2013 | 30.48 | 31.07 | 30.28 | 30.98 | 444,427 | +0.34(+1.11%) |
Apr 04, 2013 | 29.71 | 30.71 | 29.63 | 30.63 | 566,970 | +0.80(+2.69%) |
Apr 03, 2013 | 30.67 | 30.79 | 29.64 | 29.83 | 779,931 | -0.79(-2.58%) |
Apr 02, 2013 | 31.35 | 31.56 | 30.46 | 30.62 | 712,869 | -0.72(-2.30%) |
Apr 01, 2013 | 31.92 | 32.01 | 31.11 | 31.34 | 944,838 | -0.73(-2.29%) |
Mar 28, 2013 | 32.44 | 32.77 | 31.90 | 32.08 | 675,219 | -0.32(-1.00%) |
Mar 27, 2013 | 32.83 | 33.25 | 32.34 | 32.40 | 508,614 | -0.56(-1.71%) |
Mar 26, 2013 | 32.52 | 33.16 | 32.33 | 32.96 | 546,993 | +0.39(+1.20%) |
Mar 25, 2013 | 33.43 | 33.70 | 32.28 | 32.57 | 654,726 | -0.70(-2.11%) |
Mar 22, 2013 | 33.67 | 33.90 | 32.63 | 33.27 | 561,193 | -0.31(-0.92%) |
Mar 21, 2013 | 33.93 | 34.29 | 33.52 | 33.58 | 310,343 | -0.51(-1.50%) |
Mar 20, 2013 | 33.62 | 34.25 | 33.62 | 34.09 | 433,465 | +0.54(+1.62%) |
Mar 19, 2013 | 34.38 | 34.60 | 33.00 | 33.55 | 738,897 | -0.73(-2.12%) |
Mar 18, 2013 | 34.29 | 34.59 | 33.83 | 34.28 | 464,749 | -0.10(-0.29%) |
Mar 15, 2013 | 34.15 | 34.72 | 33.32 | 34.38 | 1,120,420 | +0.04(+0.13%) |
Mar 14, 2013 | 35.31 | 35.77 | 33.83 | 34.33 | 929,857 | -0.96(-2.72%) |
Mar 13, 2013 | 35.72 | 35.79 | 35.15 | 35.29 | 938,132 | -0.42(-1.19%) |
Mar 12, 2013 | 35.28 | 35.79 | 35.00 | 35.72 | 1,088,951 | +0.26(+0.73%) |
Mar 11, 2013 | 35.42 | 35.84 | 34.93 | 35.46 | 1,118,250 | -0.23(-0.66%) |
Mar 08, 2013 | 36.61 | 36.61 | 35.48 | 35.69 | 1,021,039 | -0.43(-1.19%) |
Mar 07, 2013 | 35.75 | 36.63 | 34.83 | 36.12 | 1,106,016 | +0.44(+1.24%) |
Mar 06, 2013 | 35.68 | 36.16 | 35.09 | 35.68 | 918,969 | -0.05(-0.13%) |
Mar 05, 2013 | 36.32 | 36.71 | 35.63 | 35.73 | 1,529,588 | -0.40(-1.09%) |
Mar 04, 2013 | 35.20 | 36.71 | 34.72 | 36.12 | 1,585,636 | +0.91(+2.59%) |
Mar 01, 2013 | 34.14 | 35.71 | 33.84 | 35.21 | 1,274,818 | +0.93(+2.71%) |
Feb 28, 2013 | 32.54 | 34.62 | 32.38 | 34.28 | 1,847,902 | +0.69(+2.06%) |
Feb 27, 2013 | 33.59 | 34.46 | 33.44 | 33.59 | 981,640 | +0.24(+0.72%) |
Feb 26, 2013 | 33.40 | 33.60 | 32.81 | 33.35 | 637,848 | +0.02(+0.06%) |
Feb 25, 2013 | 33.90 | 34.25 | 33.29 | 33.34 | 541,584 | -0.36(-1.06%) |
Feb 22, 2013 | 32.89 | 33.92 | 32.69 | 33.69 | 654,661 | +1.27(+3.91%) |
Feb 21, 2013 | 32.76 | 32.90 | 31.55 | 32.43 | 1,134,874 | -0.43(-1.30%) |
Feb 20, 2013 | 34.09 | 34.14 | 32.80 | 32.85 | 606,453 | -1.13(-3.33%) |
Feb 19, 2013 | 33.65 | 34.06 | 33.61 | 33.98 | 1,248,747 | +0.33(+0.99%) |
Feb 15, 2013 | 34.43 | 34.43 | 33.44 | 33.65 | 615,495 | -0.62(-1.80%) |
Feb 14, 2013 | 34.18 | 34.50 | 33.77 | 34.26 | 560,611 | -0.05(-0.15%) |
Feb 13, 2013 | 33.86 | 34.59 | 32.95 | 34.31 | 698,708 | +0.48(+1.41%) |
Feb 12, 2013 | 33.46 | 34.21 | 32.33 | 33.84 | 1,016,472 | +0.13(+0.39%) |
Feb 11, 2013 | 34.90 | 35.26 | 32.33 | 33.71 | 1,284,052 | -1.06(-3.05%) |
Feb 08, 2013 | 34.50 | 35.03 | 34.38 | 34.77 | 526,189 | +0.31(+0.91%) |
Feb 07, 2013 | 34.39 | 34.50 | 33.92 | 34.45 | 581,931 | +0.06(+0.18%) |
Feb 06, 2013 | 33.85 | 34.40 | 33.85 | 34.39 | 723,842 | +1.94(+5.98%) |
Feb 04, 2013 | 32.30 | 32.64 | 32.07 | 32.45 | 559,961 | +0.18(+0.54%) |