Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.43 | 34.67 | 32.21 | 33.35 | 1,497,922 | -0.76(-2.22%) |
Apr 29, 2013 | 34.11 | 34.57 | 33.96 | 34.11 | 976,177 | +0.23(+0.68%) |
Apr 26, 2013 | 33.90 | 34.05 | 33.84 | 33.88 | 514,320 | -0.03(-0.07%) |
Apr 25, 2013 | 33.25 | 34.20 | 33.10 | 33.90 | 750,513 | +0.87(+2.65%) |
Apr 24, 2013 | 32.33 | 33.08 | 32.23 | 33.03 | 791,344 | +0.83(+2.59%) |
Apr 23, 2013 | 31.93 | 32.34 | 31.64 | 32.20 | 580,181 | +0.47(+1.47%) |
Apr 22, 2013 | 31.42 | 31.92 | 30.79 | 31.73 | 499,766 | +0.11(+0.35%) |
Apr 19, 2013 | 30.96 | 31.80 | 30.53 | 31.62 | 716,732 | +0.78(+2.53%) |
Apr 18, 2013 | 31.69 | 31.75 | 30.48 | 30.84 | 893,891 | -0.74(-2.34%) |
Apr 17, 2013 | 32.23 | 32.29 | 30.82 | 31.58 | 1,462,099 | -1.04(-3.20%) |
Apr 16, 2013 | 31.68 | 32.63 | 31.52 | 32.62 | 1,044,054 | +1.33(+4.23%) |
Apr 15, 2013 | 33.05 | 33.12 | 31.08 | 31.30 | 1,011,129 | -1.95(-5.88%) |
Apr 12, 2013 | 33.74 | 34.01 | 32.90 | 33.25 | 1,610,148 | -0.99(-2.90%) |
Apr 11, 2013 | 33.86 | 34.33 | 33.53 | 34.24 | 825,211 | +0.31(+0.90%) |
Apr 10, 2013 | 33.29 | 33.98 | 33.13 | 33.94 | 1,096,668 | +0.66(+1.99%) |
Apr 09, 2013 | 33.55 | 33.98 | 33.16 | 33.27 | 768,468 | -0.20(-0.61%) |
Apr 08, 2013 | 33.27 | 33.50 | 32.98 | 33.48 | 581,729 | +0.31(+0.92%) |
Apr 05, 2013 | 32.93 | 33.46 | 32.33 | 33.17 | 895,394 | -0.54(-1.61%) |
Apr 04, 2013 | 33.60 | 33.88 | 33.32 | 33.72 | 905,433 | +0.07(+0.20%) |
Apr 03, 2013 | 35.02 | 35.08 | 33.55 | 33.65 | 1,643,249 | -1.34(-3.84%) |
Apr 02, 2013 | 35.52 | 35.64 | 34.87 | 34.99 | 773,595 | -0.40(-1.13%) |
Apr 01, 2013 | 36.19 | 36.24 | 35.09 | 35.39 | 805,464 | -0.71(-1.95%) |
Mar 28, 2013 | 35.81 | 36.21 | 35.73 | 36.09 | 928,130 | +0.35(+0.97%) |
Mar 27, 2013 | 35.08 | 35.75 | 34.68 | 35.75 | 830,394 | +0.35(+0.98%) |
Mar 26, 2013 | 35.32 | 35.45 | 35.08 | 35.40 | 814,498 | +0.31(+0.90%) |
Mar 25, 2013 | 35.40 | 35.46 | 34.57 | 35.08 | 1,083,387 | -0.15(-0.43%) |
Mar 22, 2013 | 35.47 | 35.47 | 34.72 | 35.24 | 731,751 | -0.01(-0.02%) |
Mar 21, 2013 | 35.68 | 35.92 | 34.86 | 35.25 | 1,419,012 | -0.68(-1.89%) |
Mar 20, 2013 | 35.72 | 36.00 | 35.30 | 35.92 | 1,408,779 | +0.56(+1.59%) |
Mar 19, 2013 | 34.89 | 35.68 | 34.86 | 35.36 | 1,909,565 | +0.55(+1.59%) |
Mar 18, 2013 | 34.15 | 34.93 | 33.88 | 34.81 | 1,136,577 | +0.36(+1.04%) |
Mar 15, 2013 | 34.64 | 34.67 | 34.20 | 34.46 | 1,828,777 | -0.27(-0.78%) |
Mar 14, 2013 | 34.51 | 34.76 | 34.18 | 34.73 | 998,854 | +0.24(+0.69%) |
Mar 13, 2013 | 33.77 | 34.60 | 33.55 | 34.49 | 1,254,691 | +0.65(+1.93%) |
Mar 12, 2013 | 33.78 | 33.86 | 33.33 | 33.84 | 678,307 | -0.08(-0.25%) |
Mar 11, 2013 | 33.76 | 33.92 | 33.37 | 33.92 | 826,359 | +0.04(+0.13%) |
Mar 08, 2013 | 33.96 | 34.06 | 33.52 | 33.88 | 603,941 | +0.23(+0.68%) |
Mar 07, 2013 | 32.94 | 33.76 | 32.81 | 33.65 | 766,916 | +0.81(+2.46%) |
Mar 06, 2013 | 33.50 | 33.55 | 32.66 | 32.84 | 763,049 | -0.50(-1.50%) |
Mar 05, 2013 | 32.12 | 33.72 | 32.12 | 33.34 | 961,865 | +1.51(+4.75%) |
Mar 04, 2013 | 32.23 | 32.31 | 31.47 | 31.83 | 767,551 | -0.58(-1.78%) |
Mar 01, 2013 | 32.45 | 32.45 | 31.82 | 32.41 | 1,155,272 | -0.35(-1.06%) |
Feb 28, 2013 | 33.04 | 33.13 | 32.59 | 32.76 | 765,215 | -0.19(-0.57%) |
Feb 27, 2013 | 32.84 | 33.15 | 32.58 | 32.94 | 953,211 | +0.10(+0.31%) |
Feb 26, 2013 | 32.59 | 32.95 | 31.82 | 32.84 | 1,161,317 | +0.26(+0.81%) |
Feb 25, 2013 | 33.49 | 33.50 | 32.36 | 32.58 | 1,393,892 | -0.70(-2.09%) |
Feb 22, 2013 | 33.21 | 33.67 | 33.14 | 33.27 | 1,180,952 | +0.29(+0.88%) |
Feb 21, 2013 | 33.19 | 33.24 | 32.55 | 32.99 | 1,364,676 | -0.37(-1.10%) |
Feb 20, 2013 | 34.46 | 34.46 | 33.16 | 33.35 | 2,026,562 | -1.10(-3.21%) |
Feb 19, 2013 | 33.84 | 34.48 | 33.67 | 34.46 | 1,569,864 | +0.68(+2.01%) |
Feb 15, 2013 | 34.03 | 34.10 | 33.50 | 33.78 | 1,659,804 | -0.22(-0.65%) |
Feb 14, 2013 | 33.67 | 34.01 | 33.65 | 34.00 | 731,360 | +0.14(+0.43%) |
Feb 13, 2013 | 33.85 | 34.14 | 33.37 | 33.85 | 1,042,902 | +0.04(+0.13%) |
Feb 12, 2013 | 33.67 | 33.95 | 33.42 | 33.81 | 1,090,034 | +0.13(+0.38%) |
Feb 11, 2013 | 33.33 | 33.69 | 32.86 | 33.68 | 803,372 | +0.12(+0.35%) |
Feb 08, 2013 | 33.89 | 33.89 | 33.18 | 33.56 | 812,819 | -0.40(-1.18%) |
Feb 07, 2013 | 33.98 | 34.06 | 33.43 | 33.96 | 1,369,835 | +0.07(+0.20%) |
Feb 06, 2013 | 33.67 | 33.98 | 33.61 | 33.89 | 949,802 | +0.53(+1.58%) |
Feb 04, 2013 | 33.34 | 33.55 | 33.05 | 33.37 | 1,148,603 | -0.42(-1.23%) |