Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.83 | 34.98 | 34.81 | 34.96 | 8,087 | +0.16(+0.45%) |
Apr 29, 2013 | 34.70 | 34.85 | 34.70 | 34.80 | 9,176 | +0.24(+0.70%) |
Apr 26, 2013 | 34.70 | 34.83 | 34.56 | 34.56 | 6,262 | -0.26(-0.76%) |
Apr 25, 2013 | 34.73 | 34.97 | 34.73 | 34.83 | 4,978 | +0.26(+0.74%) |
Apr 24, 2013 | 34.46 | 34.57 | 34.41 | 34.57 | 5,671 | +0.34(+1.01%) |
Apr 23, 2013 | 34.07 | 34.25 | 33.97 | 34.23 | 7,675 | +0.60(+1.78%) |
Apr 22, 2013 | 33.76 | 33.76 | 33.54 | 33.63 | 5,257 | -0.15(-0.44%) |
Apr 19, 2013 | 33.37 | 33.78 | 33.37 | 33.78 | 1,699 | +0.43(+1.29%) |
Apr 18, 2013 | 33.54 | 33.54 | 33.29 | 33.35 | 3,795 | -0.09(-0.27%) |
Apr 17, 2013 | 33.83 | 33.84 | 33.36 | 33.44 | 8,053 | -0.59(-1.72%) |
Apr 16, 2013 | 33.90 | 34.07 | 33.80 | 34.02 | 4,394 | +0.46(+1.37%) |
Apr 15, 2013 | 34.96 | 34.96 | 33.50 | 33.56 | 7,603 | -1.24(-3.56%) |
Apr 12, 2013 | 34.76 | 34.80 | 34.63 | 34.80 | 8,214 | -0.13(-0.38%) |
Apr 11, 2013 | 35.00 | 35.00 | 34.93 | 34.93 | 3,801 | -0.01(-0.04%) |
Apr 10, 2013 | 34.81 | 34.95 | 34.81 | 34.95 | 2,446 | +0.48(+1.40%) |
Apr 09, 2013 | 34.53 | 34.53 | 34.35 | 34.46 | 6,541 | -0.04(-0.11%) |
Apr 08, 2013 | 34.23 | 34.50 | 34.15 | 34.50 | 9,504 | +0.35(+1.03%) |
Apr 05, 2013 | 33.80 | 34.15 | 33.77 | 34.15 | 6,165 | -0.01(-0.02%) |
Apr 04, 2013 | 33.98 | 34.15 | 33.98 | 34.15 | 2,231 | +0.08(+0.24%) |
Apr 03, 2013 | 34.56 | 34.56 | 33.95 | 34.07 | 24,050 | -0.42(-1.23%) |
Apr 02, 2013 | 34.80 | 34.90 | 34.44 | 34.50 | 12,374 | -0.14(-0.40%) |
Apr 01, 2013 | 35.06 | 35.10 | 34.50 | 34.64 | 20,680 | -0.46(-1.31%) |
Mar 28, 2013 | 35.22 | 35.22 | 35.02 | 35.10 | 13,054 | +0.04(+0.10%) |
Mar 27, 2013 | 34.88 | 35.09 | 34.76 | 35.06 | 4,215 | +0.11(+0.32%) |
Mar 26, 2013 | 34.95 | 34.95 | 34.95 | 34.95 | 447 | +0.02(+0.06%) |
Mar 25, 2013 | 35.08 | 35.23 | 34.80 | 34.93 | 3,334 | +0.02(+0.06%) |
Mar 22, 2013 | 34.97 | 34.98 | 34.89 | 34.90 | 3,394 | +0.09(+0.26%) |
Mar 21, 2013 | 34.90 | 35.03 | 34.68 | 34.81 | 66,275 | -0.29(-0.82%) |
Mar 20, 2013 | 35.02 | 35.10 | 35.02 | 35.10 | 6,445 | +0.27(+0.77%) |
Mar 19, 2013 | 35.02 | 35.07 | 34.58 | 34.83 | 11,549 | -0.09(-0.26%) |
Mar 18, 2013 | 34.80 | 35.06 | 34.80 | 34.92 | 63,660 | -0.22(-0.62%) |
Mar 15, 2013 | 35.12 | 35.21 | 35.05 | 35.14 | 19,047 | +0.12(+0.34%) |
Mar 14, 2013 | 34.82 | 35.02 | 34.82 | 35.02 | 4,086 | +0.29(+0.84%) |
Mar 13, 2013 | 34.55 | 34.73 | 34.52 | 34.73 | 2,791 | +0.19(+0.54%) |
Mar 12, 2013 | 34.62 | 34.68 | 34.54 | 34.54 | 2,538 | -0.14(-0.40%) |
Mar 11, 2013 | 34.64 | 34.68 | 34.63 | 34.68 | 5,163 | -0.03(-0.10%) |
Mar 08, 2013 | 34.51 | 34.72 | 34.51 | 34.71 | 9,985 | +0.34(+0.98%) |
Mar 07, 2013 | 34.31 | 34.39 | 34.24 | 34.38 | 8,019 | +0.13(+0.38%) |
Mar 06, 2013 | 34.25 | 34.30 | 34.18 | 34.25 | 19,493 | +0.10(+0.29%) |
Mar 05, 2013 | 34.09 | 34.23 | 34.09 | 34.15 | 9,073 | +0.34(+1.02%) |
Mar 04, 2013 | 33.77 | 33.80 | 33.54 | 33.80 | 20,081 | -0.08(-0.25%) |
Mar 01, 2013 | 33.50 | 33.89 | 33.33 | 33.89 | 34,776 | +0.21(+0.64%) |
Feb 28, 2013 | 33.62 | 33.83 | 33.58 | 33.67 | 3,880 | -0.09(-0.26%) |
Feb 27, 2013 | 33.59 | 33.77 | 33.54 | 33.76 | 6,282 | +0.54(+1.61%) |
Feb 26, 2013 | 33.20 | 33.35 | 33.05 | 33.23 | 7,487 | -0.47(-1.40%) |
Feb 22, 2013 | 33.71 | 33.76 | 33.70 | 33.70 | 6,590 | +0.23(+0.68%) |
Feb 21, 2013 | 33.79 | 33.79 | 33.35 | 33.47 | 17,359 | -0.33(-0.99%) |
Feb 20, 2013 | 34.47 | 34.47 | 33.81 | 33.81 | 10,283 | -0.58(-1.68%) |
Feb 19, 2013 | 34.33 | 34.38 | 34.29 | 34.38 | 5,367 | +0.29(+0.85%) |
Feb 15, 2013 | 34.10 | 34.20 | 34.08 | 34.09 | 7,521 | -0.04(-0.13%) |
Feb 14, 2013 | 34.13 | 34.16 | 34.10 | 34.14 | 5,027 | +0.26(+0.77%) |
Feb 13, 2013 | 34.03 | 34.03 | 33.86 | 33.88 | 10,916 | -0.02(-0.07%) |
Feb 12, 2013 | 33.76 | 33.95 | 33.76 | 33.90 | 4,056 | +0.15(+0.44%) |
Feb 11, 2013 | 33.80 | 33.80 | 33.62 | 33.75 | 6,682 | -0.00(-0.01%) |
Feb 08, 2013 | 33.62 | 33.83 | 33.62 | 33.76 | 7,847 | +0.18(+0.52%) |
Feb 07, 2013 | 33.56 | 33.64 | 33.40 | 33.58 | 3,976 | -0.01(-0.03%) |
Feb 06, 2013 | 33.32 | 33.60 | 33.28 | 33.59 | 22,769 | +0.32(+0.95%) |
Feb 04, 2013 | 33.40 | 33.41 | 33.22 | 33.28 | 18,292 | -0.34(-1.01%) |