Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.77 | 38.84 | 34.77 | 38.84 | 679,349 | +4.03(+11.58%) |
Apr 29, 2013 | 34.17 | 34.93 | 33.77 | 34.81 | 201,623 | -0.04(-0.13%) |
Apr 26, 2013 | 35.54 | 35.54 | 34.58 | 34.85 | 20,483 | +0.27(+0.80%) |
Apr 25, 2013 | 34.07 | 34.58 | 33.75 | 34.58 | 60,514 | +0.64(+1.88%) |
Apr 24, 2013 | 33.54 | 34.11 | 33.54 | 33.94 | 0 | +0.46(+1.38%) |
Apr 23, 2013 | 33.50 | 33.70 | 33.46 | 33.48 | 15,485 | -0.09(-0.28%) |
Apr 22, 2013 | 32.87 | 33.63 | 32.77 | 33.57 | 98,548 | +0.77(+2.34%) |
Apr 19, 2013 | 32.55 | 32.85 | 32.55 | 32.80 | 21,035 | +0.21(+0.63%) |
Apr 18, 2013 | 32.50 | 32.84 | 32.25 | 32.60 | 35,762 | -0.01(-0.04%) |
Apr 17, 2013 | 32.40 | 32.61 | 32.34 | 32.61 | 48,466 | +0.09(+0.29%) |
Apr 16, 2013 | 31.88 | 32.72 | 31.42 | 32.52 | 24,489 | +0.67(+2.12%) |
Apr 15, 2013 | 32.39 | 32.49 | 31.44 | 31.84 | 51,444 | -0.65(-2.00%) |
Apr 12, 2013 | 32.70 | 32.87 | 32.00 | 32.49 | 42,773 | -0.37(-1.12%) |
Apr 11, 2013 | 32.68 | 32.87 | 32.56 | 32.86 | 87,403 | +0.12(+0.36%) |
Apr 10, 2013 | 32.64 | 32.82 | 32.51 | 32.74 | 86,536 | -0.13(-0.40%) |
Apr 09, 2013 | 32.50 | 32.87 | 32.37 | 32.87 | 36,634 | +0.40(+1.23%) |
Apr 08, 2013 | 32.44 | 32.67 | 32.18 | 32.47 | 40,571 | +0.04(+0.12%) |
Apr 05, 2013 | 31.92 | 32.53 | 31.31 | 32.44 | 43,538 | +0.31(+0.95%) |
Apr 04, 2013 | 32.25 | 32.38 | 31.75 | 32.13 | 34,539 | -0.27(-0.85%) |
Apr 03, 2013 | 32.30 | 32.60 | 31.77 | 32.40 | 27,357 | -0.01(-0.04%) |
Apr 02, 2013 | 32.55 | 32.95 | 31.47 | 32.42 | 186,087 | -0.39(-1.18%) |
Apr 01, 2013 | 32.76 | 32.80 | 32.14 | 32.80 | 31,246 | -0.11(-0.32%) |
Mar 28, 2013 | 32.35 | 32.91 | 32.29 | 32.91 | 50,529 | +0.42(+1.29%) |
Mar 27, 2013 | 32.26 | 32.51 | 32.15 | 32.49 | 28,002 | +0.16(+0.48%) |
Mar 26, 2013 | 32.40 | 32.40 | 32.06 | 32.34 | 44,172 | +0.26(+0.82%) |
Mar 25, 2013 | 32.00 | 32.42 | 31.87 | 32.07 | 29,421 | -0.11(-0.33%) |
Mar 22, 2013 | 32.12 | 32.44 | 31.88 | 32.18 | 109,524 | +0.16(+0.49%) |
Mar 21, 2013 | 31.45 | 32.12 | 31.25 | 32.02 | 131,286 | +0.41(+1.30%) |
Mar 20, 2013 | 31.74 | 31.93 | 31.47 | 31.61 | 28,973 | -0.03(-0.10%) |
Mar 19, 2013 | 31.81 | 31.87 | 31.30 | 31.64 | 18,759 | -0.03(-0.11%) |
Mar 18, 2013 | 31.56 | 31.93 | 31.56 | 31.68 | 32,295 | -0.14(-0.44%) |
Mar 15, 2013 | 31.97 | 32.18 | 31.71 | 31.82 | 50,127 | -0.29(-0.91%) |
Mar 14, 2013 | 32.37 | 32.37 | 31.95 | 32.11 | 32,625 | -0.19(-0.58%) |
Mar 13, 2013 | 32.40 | 32.40 | 31.87 | 32.30 | 15,026 | -0.09(-0.27%) |
Mar 12, 2013 | 32.05 | 32.59 | 31.95 | 32.39 | 57,570 | +0.21(+0.64%) |
Mar 11, 2013 | 32.33 | 32.48 | 31.94 | 32.18 | 24,873 | -0.23(-0.71%) |
Mar 08, 2013 | 32.01 | 32.55 | 31.90 | 32.41 | 83,918 | +0.27(+0.86%) |
Mar 07, 2013 | 32.49 | 32.49 | 32.01 | 32.14 | 38,094 | -0.33(-1.02%) |
Mar 06, 2013 | 32.48 | 32.49 | 32.10 | 32.47 | 139,629 | +0.12(+0.37%) |
Mar 05, 2013 | 32.55 | 32.55 | 32.01 | 32.35 | 61,203 | -0.11(-0.33%) |
Mar 04, 2013 | 32.37 | 32.49 | 31.95 | 32.45 | 45,856 | -0.04(-0.12%) |
Mar 01, 2013 | 32.43 | 32.57 | 31.87 | 32.49 | 41,048 | +0.04(+0.12%) |
Feb 28, 2013 | 32.59 | 32.59 | 32.37 | 32.45 | 39,376 | -0.01(-0.04%) |
Feb 27, 2013 | 32.29 | 32.59 | 31.40 | 32.47 | 92,865 | +0.25(+0.78%) |
Feb 26, 2013 | 32.47 | 32.55 | 31.85 | 32.22 | 228,531 | -0.09(-0.29%) |
Feb 22, 2013 | 32.07 | 32.40 | 32.07 | 32.31 | 16,125 | +0.47(+1.47%) |
Feb 21, 2013 | 32.40 | 32.40 | 31.65 | 31.84 | 35,709 | -0.56(-1.72%) |
Feb 20, 2013 | 32.27 | 32.45 | 32.15 | 32.40 | 33,419 | +0.26(+0.80%) |
Feb 19, 2013 | 32.49 | 32.49 | 31.87 | 32.14 | 70,095 | -0.15(-0.46%) |
Feb 15, 2013 | 32.30 | 32.72 | 32.20 | 32.29 | 29,436 | +0.09(+0.29%) |
Feb 14, 2013 | 32.15 | 32.43 | 32.02 | 32.20 | 31,114 | -0.07(-0.23%) |
Feb 13, 2013 | 32.17 | 32.30 | 31.96 | 32.27 | 28,408 | +0.03(+0.10%) |
Feb 12, 2013 | 31.99 | 32.33 | 31.81 | 32.24 | 25,159 | +0.12(+0.37%) |
Feb 11, 2013 | 31.59 | 32.45 | 31.29 | 32.12 | 50,461 | +0.54(+1.70%) |
Feb 08, 2013 | 31.35 | 31.68 | 30.95 | 31.59 | 41,672 | +0.49(+1.59%) |
Feb 07, 2013 | 31.22 | 31.22 | 30.97 | 31.09 | 39,040 | +0.01(+0.02%) |
Feb 06, 2013 | 31.32 | 31.34 | 30.86 | 31.09 | 146,451 | +0.09(+0.30%) |
Feb 04, 2013 | 31.14 | 31.15 | 30.54 | 30.99 | 52,232 | -0.10(-0.32%) |