Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.42 | 34.75 | 34.45 | 34.75 | 116,274 | +0.30(+0.87%) |
Apr 29, 2013 | 34.00 | 34.55 | 33.81 | 34.45 | 80,753 | +0.87(+2.59%) |
Apr 26, 2013 | 33.55 | 33.69 | 33.52 | 33.58 | 26,542 | -0.11(-0.33%) |
Apr 25, 2013 | 33.60 | 33.95 | 33.60 | 33.69 | 125,916 | +0.24(+0.72%) |
Apr 24, 2013 | 32.96 | 33.50 | 32.96 | 33.45 | 42,893 | +0.98(+3.02%) |
Apr 23, 2013 | 32.04 | 32.65 | 32.04 | 32.47 | 76,844 | +0.50(+1.56%) |
Apr 22, 2013 | 31.80 | 32.05 | 31.57 | 31.97 | 65,704 | +0.27(+0.85%) |
Apr 19, 2013 | 31.50 | 32.00 | 31.50 | 31.70 | 54,552 | +0.57(+1.83%) |
Apr 18, 2013 | 31.23 | 31.66 | 30.94 | 31.13 | 1,071,084 | -0.15(-0.48%) |
Apr 17, 2013 | 31.91 | 32.37 | 31.21 | 31.28 | 86,837 | -1.93(-5.81%) |
Apr 16, 2013 | 33.80 | 33.80 | 33.02 | 33.21 | 57,727 | -0.21(-0.63%) |
Apr 15, 2013 | 33.96 | 34.37 | 33.42 | 33.42 | 71,887 | -0.92(-2.68%) |
Apr 12, 2013 | 34.11 | 34.44 | 34.08 | 34.34 | 44,037 | -0.41(-1.17%) |
Apr 11, 2013 | 34.81 | 35.10 | 34.75 | 34.75 | 81,795 | +0.13(+0.38%) |
Apr 10, 2013 | 34.26 | 34.70 | 34.26 | 34.62 | 61,198 | +0.65(+1.91%) |
Apr 09, 2013 | 34.05 | 34.15 | 33.72 | 33.97 | 36,403 | -0.48(-1.39%) |
Apr 08, 2013 | 34.23 | 34.45 | 34.13 | 34.45 | 235,358 | +0.60(+1.77%) |
Apr 05, 2013 | 33.65 | 34.01 | 33.65 | 33.85 | 80,273 | -0.89(-2.56%) |
Apr 04, 2013 | 34.61 | 34.94 | 34.41 | 34.74 | 80,960 | +0.04(+0.12%) |
Apr 03, 2013 | 35.09 | 35.23 | 34.70 | 34.70 | 41,988 | -0.09(-0.26%) |
Apr 02, 2013 | 34.66 | 35.10 | 34.63 | 34.79 | 60,088 | +0.66(+1.93%) |
Apr 01, 2013 | 34.15 | 34.40 | 34.08 | 34.13 | 56,601 | -0.13(-0.38%) |
Mar 28, 2013 | 34.17 | 34.45 | 34.17 | 34.26 | 70,787 | +0.43(+1.27%) |
Mar 27, 2013 | 33.85 | 34.12 | 33.65 | 33.83 | 126,806 | -0.28(-0.82%) |
Mar 26, 2013 | 33.79 | 34.19 | 33.57 | 34.11 | 160,440 | +0.97(+2.93%) |
Mar 25, 2013 | 34.06 | 34.19 | 33.03 | 33.14 | 105,228 | -0.96(-2.82%) |
Mar 22, 2013 | 33.91 | 34.35 | 33.82 | 34.10 | 62,511 | +0.43(+1.28%) |
Mar 21, 2013 | 33.65 | 33.85 | 33.44 | 33.67 | 89,557 | -0.93(-2.69%) |
Mar 20, 2013 | 34.36 | 34.63 | 34.25 | 34.60 | 84,099 | +0.63(+1.85%) |
Mar 19, 2013 | 34.35 | 34.42 | 33.74 | 33.97 | 58,522 | -0.51(-1.48%) |
Mar 18, 2013 | 34.55 | 34.91 | 34.45 | 34.48 | 50,256 | -0.42(-1.20%) |
Mar 15, 2013 | 35.14 | 35.28 | 34.85 | 34.90 | 34,762 | -0.17(-0.48%) |
Mar 14, 2013 | 35.20 | 35.30 | 35.06 | 35.07 | 120,570 | -0.33(-0.93%) |
Mar 13, 2013 | 35.13 | 35.41 | 35.03 | 35.40 | 89,779 | +0.17(+0.48%) |
Mar 12, 2013 | 35.52 | 35.68 | 35.18 | 35.23 | 88,215 | -0.12(-0.34%) |
Mar 11, 2013 | 35.41 | 35.55 | 35.25 | 35.35 | 38,934 | -0.25(-0.70%) |
Mar 08, 2013 | 35.32 | 35.65 | 35.27 | 35.60 | 90,107 | +0.22(+0.63%) |
Mar 07, 2013 | 35.20 | 35.42 | 35.19 | 35.38 | 49,918 | +0.45(+1.28%) |
Mar 06, 2013 | 35.08 | 35.21 | 34.80 | 34.93 | 394,313 | +0.03(+0.08%) |
Mar 05, 2013 | 34.80 | 35.00 | 34.70 | 34.90 | 57,654 | +0.61(+1.78%) |
Mar 04, 2013 | 34.19 | 34.40 | 34.05 | 34.29 | 52,390 | -0.01(-0.03%) |
Mar 01, 2013 | 34.15 | 34.35 | 33.89 | 34.30 | 50,083 | -0.17(-0.49%) |
Feb 28, 2013 | 34.50 | 34.71 | 34.43 | 34.47 | 50,208 | -0.09(-0.26%) |
Feb 27, 2013 | 34.12 | 34.70 | 34.05 | 34.56 | 69,672 | +0.29(+0.85%) |
Feb 26, 2013 | 34.34 | 34.36 | 33.98 | 34.27 | 87,611 | +0.27(+0.79%) |
Feb 25, 2013 | 35.87 | 35.87 | 34.00 | 34.00 | 256,092 | -1.03(-2.95%) |
Feb 22, 2013 | 34.74 | 35.06 | 34.55 | 35.03 | 45,342 | +0.58(+1.70%) |
Feb 21, 2013 | 34.55 | 34.66 | 34.25 | 34.45 | 70,557 | -0.51(-1.46%) |
Feb 20, 2013 | 35.60 | 35.72 | 34.96 | 34.96 | 127,266 | -0.89(-2.48%) |
Feb 19, 2013 | 35.63 | 35.89 | 35.63 | 35.85 | 57,218 | +0.31(+0.87%) |
Feb 15, 2013 | 35.61 | 35.77 | 35.29 | 35.54 | 51,497 | +0.31(+0.88%) |
Feb 14, 2013 | 35.30 | 35.31 | 35.06 | 35.23 | 49,765 | -0.52(-1.45%) |
Feb 13, 2013 | 35.94 | 36.15 | 35.75 | 35.75 | 56,378 | -0.04(-0.11%) |
Feb 12, 2013 | 35.49 | 35.86 | 35.49 | 35.79 | 77,941 | +0.77(+2.19%) |
Feb 11, 2013 | 35.29 | 35.41 | 34.92 | 35.02 | 68,521 | -0.48(-1.34%) |
Feb 08, 2013 | 35.37 | 35.70 | 33.37 | 35.50 | 82,155 | +0.50(+1.42%) |
Feb 07, 2013 | 35.60 | 35.70 | 34.95 | 35.00 | 225,911 | -0.60(-1.69%) |
Feb 06, 2013 | 35.62 | 35.86 | 35.46 | 35.60 | 786,719 | -0.47(-1.30%) |
Feb 04, 2013 | 36.80 | 36.80 | 36.04 | 36.07 | 48,666 | -2.28(-5.95%) |