Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.42 | 34.66 | 32.21 | 33.35 | 1,498,143 | -0.76(-2.22%) |
Apr 29, 2013 | 34.10 | 34.57 | 33.96 | 34.10 | 976,320 | +0.23(+0.68%) |
Apr 26, 2013 | 33.90 | 34.04 | 33.83 | 33.87 | 514,395 | -0.03(-0.07%) |
Apr 25, 2013 | 33.24 | 34.20 | 33.09 | 33.90 | 750,623 | +0.87(+2.65%) |
Apr 24, 2013 | 32.33 | 33.07 | 32.23 | 33.02 | 791,460 | +0.83(+2.59%) |
Apr 23, 2013 | 31.93 | 32.34 | 31.63 | 32.19 | 580,267 | +0.47(+1.47%) |
Apr 22, 2013 | 31.42 | 31.91 | 30.79 | 31.72 | 499,840 | +0.11(+0.35%) |
Apr 19, 2013 | 30.95 | 31.79 | 30.53 | 31.61 | 716,838 | +0.78(+2.53%) |
Apr 18, 2013 | 31.69 | 31.74 | 30.48 | 30.83 | 894,023 | -0.74(-2.34%) |
Apr 17, 2013 | 32.23 | 32.28 | 30.82 | 31.57 | 1,462,314 | -1.04(-3.20%) |
Apr 16, 2013 | 31.67 | 32.63 | 31.51 | 32.62 | 1,044,207 | +1.32(+4.23%) |
Apr 15, 2013 | 33.04 | 33.12 | 31.08 | 31.29 | 1,011,278 | -1.95(-5.88%) |
Apr 12, 2013 | 33.74 | 34.01 | 32.90 | 33.24 | 1,610,385 | -0.99(-2.90%) |
Apr 11, 2013 | 33.86 | 34.32 | 33.52 | 34.24 | 825,333 | +0.31(+0.90%) |
Apr 10, 2013 | 33.29 | 33.97 | 33.13 | 33.93 | 1,096,829 | +0.66(+1.99%) |
Apr 09, 2013 | 33.55 | 33.97 | 33.15 | 33.27 | 768,581 | -0.20(-0.61%) |
Apr 08, 2013 | 33.27 | 33.49 | 32.97 | 33.47 | 581,815 | +0.31(+0.92%) |
Apr 05, 2013 | 32.92 | 33.46 | 32.33 | 33.17 | 895,526 | -0.54(-1.61%) |
Apr 04, 2013 | 33.59 | 33.87 | 33.31 | 33.71 | 905,567 | +0.07(+0.20%) |
Apr 03, 2013 | 35.01 | 35.08 | 33.55 | 33.64 | 1,643,491 | -1.34(-3.84%) |
Apr 02, 2013 | 35.51 | 35.64 | 34.87 | 34.99 | 773,708 | -0.40(-1.13%) |
Apr 01, 2013 | 36.18 | 36.23 | 35.09 | 35.38 | 805,583 | -0.70(-1.95%) |
Mar 28, 2013 | 35.80 | 36.20 | 35.72 | 36.09 | 928,267 | +0.35(+0.97%) |
Mar 27, 2013 | 35.07 | 35.74 | 34.68 | 35.74 | 830,517 | +0.35(+0.98%) |
Mar 26, 2013 | 35.32 | 35.44 | 35.08 | 35.39 | 814,618 | +0.31(+0.90%) |
Mar 25, 2013 | 35.39 | 35.45 | 34.56 | 35.08 | 1,083,546 | -0.15(-0.43%) |
Mar 22, 2013 | 35.46 | 35.46 | 34.71 | 35.23 | 731,858 | -0.01(-0.02%) |
Mar 21, 2013 | 35.67 | 35.92 | 34.86 | 35.24 | 1,419,221 | -0.68(-1.89%) |
Mar 20, 2013 | 35.72 | 35.99 | 35.29 | 35.92 | 1,408,986 | +0.56(+1.59%) |
Mar 19, 2013 | 34.88 | 35.67 | 34.86 | 35.36 | 1,909,846 | +0.55(+1.59%) |
Mar 18, 2013 | 34.14 | 34.93 | 33.87 | 34.81 | 1,136,745 | +0.36(+1.04%) |
Mar 15, 2013 | 34.64 | 34.66 | 34.20 | 34.45 | 1,829,046 | -0.27(-0.78%) |
Mar 14, 2013 | 34.51 | 34.76 | 34.17 | 34.72 | 999,001 | +0.24(+0.69%) |
Mar 13, 2013 | 33.76 | 34.59 | 33.55 | 34.48 | 1,254,876 | +0.65(+1.93%) |
Mar 12, 2013 | 33.78 | 33.86 | 33.32 | 33.83 | 678,407 | -0.08(-0.25%) |
Mar 11, 2013 | 33.75 | 33.92 | 33.36 | 33.92 | 826,481 | +0.04(+0.13%) |
Mar 08, 2013 | 33.96 | 34.06 | 33.52 | 33.87 | 604,030 | +0.23(+0.68%) |
Mar 07, 2013 | 32.94 | 33.75 | 32.80 | 33.64 | 767,029 | +0.81(+2.46%) |
Mar 06, 2013 | 33.50 | 33.55 | 32.66 | 32.84 | 763,162 | -0.50(-1.50%) |
Mar 05, 2013 | 32.11 | 33.71 | 32.11 | 33.34 | 962,006 | +1.51(+4.75%) |
Mar 04, 2013 | 32.23 | 32.31 | 31.47 | 31.83 | 767,664 | -0.58(-1.78%) |
Mar 01, 2013 | 32.45 | 32.45 | 31.82 | 32.40 | 1,155,442 | -0.35(-1.06%) |
Feb 28, 2013 | 33.03 | 33.13 | 32.58 | 32.75 | 765,328 | -0.19(-0.57%) |
Feb 27, 2013 | 32.84 | 33.14 | 32.57 | 32.94 | 953,352 | +0.10(+0.31%) |
Feb 26, 2013 | 32.59 | 32.95 | 31.82 | 32.84 | 1,161,488 | +0.26(+0.81%) |
Feb 25, 2013 | 33.48 | 33.49 | 32.35 | 32.57 | 1,394,097 | -0.70(-2.09%) |
Feb 22, 2013 | 33.20 | 33.67 | 33.13 | 33.27 | 1,181,126 | +0.29(+0.88%) |
Feb 21, 2013 | 33.18 | 33.24 | 32.55 | 32.98 | 1,364,877 | -0.37(-1.10%) |
Feb 20, 2013 | 34.45 | 34.45 | 33.15 | 33.35 | 2,026,860 | -1.10(-3.20%) |
Feb 19, 2013 | 33.83 | 34.48 | 33.67 | 34.45 | 1,570,095 | +0.68(+2.01%) |
Feb 15, 2013 | 34.03 | 34.09 | 33.49 | 33.77 | 1,660,048 | -0.22(-0.65%) |
Feb 14, 2013 | 33.67 | 34.00 | 33.64 | 33.99 | 731,468 | +0.14(+0.43%) |
Feb 13, 2013 | 33.85 | 34.14 | 33.36 | 33.85 | 1,043,056 | +0.04(+0.13%) |
Feb 12, 2013 | 33.67 | 33.94 | 33.41 | 33.80 | 1,090,195 | +0.13(+0.38%) |
Feb 11, 2013 | 33.33 | 33.69 | 32.85 | 33.68 | 803,491 | +0.12(+0.35%) |
Feb 08, 2013 | 33.88 | 33.88 | 33.18 | 33.56 | 812,939 | -0.40(-1.18%) |
Feb 07, 2013 | 33.97 | 34.05 | 33.42 | 33.96 | 1,370,037 | +0.07(+0.20%) |
Feb 06, 2013 | 33.67 | 33.97 | 33.60 | 33.89 | 949,942 | +0.53(+1.58%) |
Feb 04, 2013 | 33.34 | 33.54 | 33.05 | 33.36 | 1,148,772 | -0.42(-1.23%) |