Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 29.09 | 29.47 | 29.09 | 29.42 | 2,007,725 | +0.05(+0.16%) |
Apr 29, 2013 | 29.14 | 29.39 | 28.87 | 29.37 | 2,981,505 | +0.24(+0.82%) |
Apr 26, 2013 | 33.08 | 33.08 | 28.87 | 29.13 | 9,577,923 | -3.95(-11.95%) |
Apr 25, 2013 | 32.77 | 33.35 | 32.60 | 33.08 | 1,053,715 | +0.52(+1.59%) |
Apr 24, 2013 | 32.59 | 33.00 | 32.37 | 32.56 | 1,041,651 | +0.07(+0.21%) |
Apr 23, 2013 | 32.15 | 32.77 | 32.15 | 32.50 | 1,052,947 | +0.58(+1.80%) |
Apr 22, 2013 | 31.87 | 32.06 | 31.66 | 31.92 | 633,763 | +0.16(+0.51%) |
Apr 19, 2013 | 32.29 | 32.39 | 31.73 | 31.76 | 1,315,619 | -0.43(-1.34%) |
Apr 18, 2013 | 32.65 | 32.65 | 31.95 | 32.19 | 882,047 | -0.53(-1.61%) |
Apr 17, 2013 | 32.90 | 32.90 | 32.55 | 32.72 | 1,760,602 | -0.44(-1.33%) |
Apr 16, 2013 | 32.73 | 33.18 | 32.73 | 33.16 | 1,002,550 | +0.66(+2.03%) |
Apr 15, 2013 | 33.52 | 33.80 | 32.49 | 32.50 | 1,519,612 | -0.94(-2.81%) |
Apr 12, 2013 | 33.33 | 33.45 | 33.17 | 33.44 | 493,385 | -0.04(-0.11%) |
Apr 11, 2013 | 33.26 | 33.60 | 33.19 | 33.48 | 857,861 | +0.23(+0.69%) |
Apr 10, 2013 | 32.82 | 33.33 | 32.72 | 33.25 | 709,038 | +0.47(+1.43%) |
Apr 09, 2013 | 32.95 | 33.31 | 32.68 | 32.78 | 841,202 | +0.59(+1.85%) |
Apr 08, 2013 | 31.93 | 32.19 | 31.80 | 32.18 | 474,339 | +0.23(+0.72%) |
Apr 05, 2013 | 31.90 | 32.04 | 31.69 | 31.95 | 726,175 | -0.33(-1.01%) |
Apr 04, 2013 | 32.16 | 32.49 | 32.13 | 32.28 | 645,591 | +0.09(+0.27%) |
Apr 03, 2013 | 32.37 | 32.47 | 32.03 | 32.19 | 836,370 | -0.23(-0.71%) |
Apr 02, 2013 | 32.18 | 32.42 | 32.01 | 32.42 | 1,289,034 | +0.39(+1.23%) |
Apr 01, 2013 | 32.17 | 32.32 | 31.65 | 32.03 | 801,994 | -0.19(-0.59%) |
Mar 28, 2013 | 31.74 | 32.25 | 31.66 | 32.22 | 686,974 | +0.42(+1.33%) |
Mar 27, 2013 | 31.98 | 32.00 | 31.73 | 31.80 | 668,869 | -0.39(-1.22%) |
Mar 26, 2013 | 32.13 | 32.32 | 32.03 | 32.19 | 1,005,650 | +0.23(+0.72%) |
Mar 25, 2013 | 32.78 | 32.78 | 31.38 | 31.96 | 1,858,463 | -0.62(-1.91%) |
Mar 22, 2013 | 32.88 | 33.01 | 32.42 | 32.58 | 884,195 | -0.29(-0.87%) |
Mar 21, 2013 | 33.37 | 33.48 | 32.79 | 32.87 | 916,758 | -0.67(-2.00%) |
Mar 20, 2013 | 33.72 | 33.77 | 33.41 | 33.54 | 675,556 | +0.02(+0.06%) |
Mar 19, 2013 | 33.52 | 33.60 | 33.25 | 33.52 | 1,325,358 | +0.09(+0.26%) |
Mar 18, 2013 | 33.40 | 33.61 | 33.35 | 33.44 | 687,307 | -0.33(-0.96%) |
Mar 15, 2013 | 33.74 | 33.80 | 33.68 | 33.76 | 1,100,661 | -0.01(-0.03%) |
Mar 14, 2013 | 33.95 | 34.04 | 33.71 | 33.77 | 1,087,913 | -0.12(-0.37%) |
Mar 13, 2013 | 33.97 | 33.99 | 33.73 | 33.90 | 539,622 | -0.07(-0.20%) |
Mar 12, 2013 | 34.27 | 34.35 | 33.88 | 33.96 | 920,103 | -0.38(-1.12%) |
Mar 11, 2013 | 34.05 | 34.35 | 33.94 | 34.35 | 676,418 | +0.29(+0.84%) |
Mar 08, 2013 | 33.94 | 34.06 | 33.64 | 34.06 | 752,864 | +0.25(+0.74%) |
Mar 07, 2013 | 33.49 | 33.83 | 33.22 | 33.81 | 1,246,847 | +0.40(+1.20%) |
Mar 06, 2013 | 33.38 | 33.49 | 33.28 | 33.41 | 663,318 | +0.06(+0.17%) |
Mar 05, 2013 | 33.14 | 33.42 | 33.04 | 33.35 | 998,519 | +0.42(+1.28%) |
Mar 04, 2013 | 33.04 | 33.20 | 32.79 | 32.93 | 950,631 | -0.27(-0.81%) |
Mar 01, 2013 | 32.59 | 33.20 | 32.42 | 33.20 | 1,285,649 | +0.47(+1.43%) |
Feb 28, 2013 | 33.14 | 33.21 | 32.73 | 32.73 | 1,140,245 | -0.15(-0.47%) |
Feb 27, 2013 | 32.30 | 33.02 | 32.18 | 32.88 | 1,682,402 | +0.48(+1.48%) |
Feb 26, 2013 | 31.85 | 32.54 | 31.51 | 32.40 | 1,970,613 | +1.00(+3.17%) |
Feb 25, 2013 | 32.00 | 32.27 | 31.41 | 31.41 | 1,090,029 | -0.43(-1.35%) |
Feb 22, 2013 | 31.69 | 31.86 | 31.58 | 31.84 | 755,267 | +0.24(+0.76%) |
Feb 21, 2013 | 31.87 | 32.09 | 31.49 | 31.60 | 871,687 | -0.34(-1.08%) |
Feb 20, 2013 | 32.62 | 32.69 | 31.91 | 31.94 | 1,494,327 | -0.84(-2.57%) |
Feb 19, 2013 | 32.79 | 32.98 | 32.50 | 32.79 | 1,973,427 | +0.10(+0.29%) |
Feb 15, 2013 | 33.17 | 33.26 | 32.58 | 32.69 | 1,497,243 | -0.38(-1.16%) |
Feb 14, 2013 | 33.02 | 33.23 | 32.95 | 33.07 | 1,048,991 | -0.04(-0.12%) |
Feb 13, 2013 | 33.12 | 33.53 | 33.02 | 33.11 | 859,308 | +0.05(+0.14%) |
Feb 12, 2013 | 33.17 | 33.47 | 32.89 | 33.06 | 962,634 | -0.10(-0.29%) |
Feb 11, 2013 | 33.14 | 33.34 | 32.99 | 33.16 | 737,084 | -0.12(-0.37%) |
Feb 08, 2013 | 33.03 | 33.43 | 33.03 | 33.28 | 1,150,123 | +0.25(+0.75%) |
Feb 07, 2013 | 32.96 | 33.13 | 32.75 | 33.03 | 1,292,876 | +0.01(+0.03%) |
Feb 06, 2013 | 32.49 | 33.06 | 32.49 | 33.03 | 1,870,981 | +0.93(+2.89%) |
Feb 04, 2013 | 32.13 | 32.27 | 31.81 | 32.10 | 1,333,745 | -0.22(-0.68%) |