Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.48 | 34.74 | 34.35 | 34.68 | 208,463 | +0.22(+0.63%) |
Apr 29, 2013 | 34.34 | 34.50 | 34.25 | 34.47 | 127,489 | +0.40(+1.18%) |
Apr 26, 2013 | 34.21 | 34.25 | 34.04 | 34.06 | 178,233 | -0.18(-0.54%) |
Apr 25, 2013 | 34.23 | 34.37 | 34.16 | 34.25 | 149,185 | +0.11(+0.31%) |
Apr 24, 2013 | 34.02 | 34.23 | 34.02 | 34.14 | 170,953 | +0.07(+0.21%) |
Apr 23, 2013 | 33.97 | 34.11 | 33.88 | 34.07 | 129,862 | +0.14(+0.43%) |
Apr 22, 2013 | 33.87 | 33.91 | 33.71 | 33.93 | 221,736 | +0.10(+0.29%) |
Apr 19, 2013 | 33.63 | 33.85 | 33.63 | 33.83 | 623,007 | +0.43(+1.28%) |
Apr 18, 2013 | 33.60 | 33.64 | 33.32 | 33.40 | 143,722 | +0.07(+0.20%) |
Apr 17, 2013 | 33.51 | 33.63 | 33.19 | 33.33 | 215,609 | -0.34(-1.02%) |
Apr 16, 2013 | 33.51 | 33.70 | 33.41 | 33.67 | 166,585 | +0.64(+1.93%) |
Apr 15, 2013 | 33.57 | 33.57 | 33.04 | 33.04 | 217,559 | -0.65(-1.94%) |
Apr 12, 2013 | 33.75 | 33.85 | 33.53 | 33.69 | 164,840 | -0.31(-0.91%) |
Apr 11, 2013 | 33.91 | 34.07 | 33.91 | 34.00 | 277,724 | +0.13(+0.39%) |
Apr 10, 2013 | 33.74 | 33.94 | 33.74 | 33.87 | 247,614 | +0.41(+1.24%) |
Apr 09, 2013 | 33.31 | 33.58 | 33.21 | 33.45 | 205,370 | +0.10(+0.30%) |
Apr 08, 2013 | 33.24 | 33.37 | 33.11 | 33.35 | 210,140 | -0.10(-0.30%) |
Apr 05, 2013 | 33.18 | 33.48 | 32.99 | 33.45 | 176,874 | -0.01(-0.02%) |
Apr 04, 2013 | 33.45 | 33.50 | 33.27 | 33.46 | 265,654 | +0.10(+0.30%) |
Apr 03, 2013 | 33.73 | 33.73 | 33.35 | 33.36 | 321,766 | -0.40(-1.17%) |
Apr 02, 2013 | 33.90 | 33.90 | 33.75 | 33.75 | 310,358 | +0.03(+0.10%) |
Apr 01, 2013 | 34.05 | 34.07 | 33.68 | 33.72 | 578,406 | -0.25(-0.74%) |
Mar 28, 2013 | 33.88 | 34.02 | 33.85 | 33.97 | 342,509 | +0.09(+0.27%) |
Mar 27, 2013 | 33.64 | 33.92 | 33.59 | 33.88 | 221,642 | +0.11(+0.31%) |
Mar 26, 2013 | 33.56 | 33.78 | 33.54 | 33.77 | 223,996 | +0.45(+1.36%) |
Mar 25, 2013 | 33.54 | 33.57 | 33.26 | 33.32 | 180,555 | +0.03(+0.10%) |
Mar 22, 2013 | 33.37 | 33.41 | 33.25 | 33.29 | 424,422 | -0.07(-0.20%) |
Mar 21, 2013 | 33.50 | 33.53 | 33.31 | 33.35 | 201,783 | -0.25(-0.74%) |
Mar 20, 2013 | 33.64 | 33.66 | 33.54 | 33.60 | 397,769 | +0.16(+0.49%) |
Mar 19, 2013 | 33.63 | 33.64 | 33.29 | 33.44 | 151,805 | -0.15(-0.45%) |
Mar 18, 2013 | 33.56 | 33.70 | 33.48 | 33.59 | 324,687 | -0.26(-0.76%) |
Mar 15, 2013 | 33.93 | 33.97 | 33.83 | 33.85 | 211,363 | -0.14(-0.43%) |
Mar 14, 2013 | 33.93 | 34.05 | 33.93 | 33.99 | 110,402 | +0.10(+0.29%) |
Mar 13, 2013 | 34.04 | 34.04 | 33.89 | 33.89 | 215,493 | -0.14(-0.41%) |
Mar 12, 2013 | 34.27 | 34.27 | 34.00 | 34.03 | 255,763 | -0.30(-0.88%) |
Mar 11, 2013 | 34.31 | 34.35 | 34.25 | 34.33 | 177,958 | -0.05(-0.13%) |
Mar 08, 2013 | 34.25 | 34.40 | 34.19 | 34.38 | 250,144 | +0.28(+0.83%) |
Mar 07, 2013 | 34.17 | 34.19 | 34.08 | 34.10 | 385,073 | -0.04(-0.12%) |
Mar 06, 2013 | 34.19 | 34.19 | 33.98 | 34.14 | 390,380 | +0.05(+0.15%) |
Mar 05, 2013 | 33.97 | 34.13 | 33.90 | 34.08 | 242,913 | +0.39(+1.17%) |
Mar 04, 2013 | 33.60 | 33.73 | 33.50 | 33.69 | 223,626 | +0.03(+0.10%) |
Mar 01, 2013 | 33.56 | 33.73 | 33.45 | 33.66 | 445,541 | +0.18(+0.55%) |
Feb 28, 2013 | 33.58 | 33.69 | 33.47 | 33.47 | 588,763 | -0.05(-0.16%) |
Feb 27, 2013 | 33.21 | 33.61 | 33.20 | 33.52 | 236,703 | +0.45(+1.37%) |
Feb 26, 2013 | 33.12 | 33.18 | 32.95 | 33.07 | 232,758 | -0.14(-0.42%) |
Feb 22, 2013 | 33.21 | 33.23 | 33.07 | 33.21 | 235,372 | +0.21(+0.64%) |
Feb 21, 2013 | 33.16 | 33.16 | 32.85 | 33.00 | 534,599 | -0.26(-0.77%) |
Feb 20, 2013 | 33.66 | 33.74 | 33.25 | 33.25 | 316,062 | -0.31(-0.92%) |
Feb 19, 2013 | 33.44 | 33.61 | 33.44 | 33.56 | 216,521 | +0.14(+0.41%) |
Feb 15, 2013 | 33.57 | 33.57 | 33.39 | 33.43 | 138,567 | -0.08(-0.24%) |
Feb 14, 2013 | 33.36 | 33.54 | 33.31 | 33.50 | 223,355 | +0.05(+0.14%) |
Feb 13, 2013 | 33.45 | 33.53 | 33.41 | 33.46 | 162,413 | +0.23(+0.69%) |
Feb 12, 2013 | 33.12 | 33.33 | 33.06 | 33.23 | 190,326 | +0.07(+0.20%) |
Feb 11, 2013 | 33.14 | 33.19 | 33.04 | 33.16 | 121,593 | -0.01(-0.02%) |
Feb 08, 2013 | 33.07 | 33.20 | 33.07 | 33.17 | 190,291 | +0.16(+0.50%) |
Feb 07, 2013 | 33.18 | 33.18 | 32.87 | 33.00 | 324,792 | -0.16(-0.48%) |
Feb 06, 2013 | 33.04 | 33.17 | 33.04 | 33.16 | 221,436 | +0.25(+0.76%) |
Feb 04, 2013 | 33.12 | 33.12 | 32.85 | 32.91 | 220,918 | -0.28(-0.83%) |