Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.09 | 33.77 | 33.06 | 33.70 | 0 | +0.76(+2.31%) |
Apr 29, 2013 | 32.65 | 33.05 | 32.51 | 32.94 | 92,351 | +0.42(+1.29%) |
Apr 26, 2013 | 32.89 | 32.92 | 32.49 | 32.52 | 153,152 | -0.40(-1.21%) |
Apr 25, 2013 | 32.89 | 33.12 | 32.73 | 32.92 | 0 | +0.29(+0.90%) |
Apr 24, 2013 | 32.44 | 32.75 | 32.44 | 32.63 | 0 | +0.18(+0.56%) |
Apr 23, 2013 | 32.37 | 32.65 | 32.19 | 32.45 | 193,862 | +0.23(+0.71%) |
Apr 22, 2013 | 32.68 | 32.68 | 31.95 | 32.22 | 200,466 | -0.49(-1.51%) |
Apr 19, 2013 | 32.75 | 32.87 | 32.17 | 32.71 | 249,736 | +0.03(+0.09%) |
Apr 18, 2013 | 33.13 | 33.19 | 32.65 | 32.68 | 313,458 | -0.32(-0.98%) |
Apr 17, 2013 | 32.90 | 33.17 | 32.90 | 33.01 | 253,946 | -0.21(-0.63%) |
Apr 16, 2013 | 33.18 | 33.36 | 32.97 | 33.22 | 475,239 | +0.09(+0.29%) |
Apr 15, 2013 | 33.32 | 33.39 | 32.95 | 33.12 | 226,093 | -0.19(-0.57%) |
Apr 12, 2013 | 33.16 | 33.38 | 33.12 | 33.31 | 201,377 | -0.03(-0.09%) |
Apr 11, 2013 | 33.25 | 33.54 | 33.07 | 33.34 | 188,130 | +0.19(+0.58%) |
Apr 10, 2013 | 33.44 | 33.52 | 32.99 | 33.15 | 340,853 | -0.20(-0.60%) |
Apr 09, 2013 | 33.80 | 33.96 | 33.32 | 33.35 | 138,958 | -0.48(-1.40%) |
Apr 08, 2013 | 33.79 | 34.20 | 33.50 | 33.82 | 334,128 | +0.11(+0.34%) |
Apr 05, 2013 | 33.55 | 33.80 | 33.05 | 33.71 | 181,136 | -0.20(-0.59%) |
Apr 04, 2013 | 33.84 | 34.15 | 33.28 | 33.91 | 592,976 | +0.13(+0.39%) |
Apr 03, 2013 | 34.33 | 34.34 | 33.72 | 33.78 | 236,185 | -0.63(-1.82%) |
Apr 02, 2013 | 34.70 | 34.70 | 34.30 | 34.40 | 189,539 | -0.04(-0.11%) |
Apr 01, 2013 | 34.94 | 34.95 | 34.35 | 34.44 | 148,254 | -0.55(-1.57%) |
Mar 28, 2013 | 35.11 | 35.25 | 34.83 | 34.99 | 195,496 | +0.00(+0.00%) |
Mar 27, 2013 | 35.22 | 35.25 | 34.95 | 34.99 | 167,663 | -0.43(-1.21%) |
Mar 26, 2013 | 35.64 | 35.76 | 35.32 | 35.42 | 173,619 | -0.12(-0.35%) |
Mar 25, 2013 | 35.63 | 35.94 | 35.43 | 35.54 | 241,187 | +0.23(+0.65%) |
Mar 22, 2013 | 35.50 | 35.57 | 35.17 | 35.32 | 221,396 | -0.03(-0.08%) |
Mar 21, 2013 | 34.90 | 35.41 | 34.71 | 35.35 | 227,294 | +0.54(+1.56%) |
Mar 20, 2013 | 34.74 | 35.02 | 34.64 | 34.80 | 135,179 | +0.00(+0.00%) |
Mar 19, 2013 | 35.16 | 35.33 | 34.46 | 34.80 | 134,975 | -0.04(-0.11%) |
Mar 18, 2013 | 34.24 | 35.01 | 34.18 | 34.84 | 139,284 | +0.50(+1.47%) |
Mar 15, 2013 | 34.58 | 34.71 | 34.22 | 34.34 | 101,651 | -0.29(-0.82%) |
Mar 14, 2013 | 34.10 | 34.65 | 34.04 | 34.62 | 115,908 | +0.19(+0.55%) |
Mar 13, 2013 | 34.19 | 34.70 | 33.90 | 34.43 | 158,011 | +0.07(+0.19%) |
Mar 12, 2013 | 34.75 | 34.77 | 34.22 | 34.37 | 108,229 | -0.58(-1.66%) |
Mar 11, 2013 | 35.06 | 35.10 | 34.75 | 34.95 | 91,206 | -0.01(-0.03%) |
Mar 08, 2013 | 34.89 | 35.00 | 34.50 | 34.96 | 124,951 | +0.09(+0.27%) |
Mar 07, 2013 | 34.78 | 34.89 | 34.53 | 34.86 | 176,332 | +0.25(+0.71%) |
Mar 06, 2013 | 34.70 | 34.76 | 34.30 | 34.61 | 190,191 | +0.19(+0.55%) |
Mar 05, 2013 | 34.32 | 34.56 | 34.14 | 34.42 | 133,523 | +0.47(+1.37%) |
Mar 04, 2013 | 33.67 | 34.03 | 33.67 | 33.96 | 93,157 | +0.12(+0.37%) |
Mar 01, 2013 | 33.49 | 33.95 | 33.48 | 33.83 | 168,412 | +0.29(+0.85%) |
Feb 28, 2013 | 34.02 | 34.03 | 33.14 | 33.55 | 210,274 | -0.56(-1.64%) |
Feb 27, 2013 | 34.22 | 34.47 | 33.99 | 34.11 | 160,879 | -0.22(-0.64%) |
Feb 26, 2013 | 34.26 | 34.50 | 33.90 | 34.33 | 188,167 | +0.48(+1.43%) |
Feb 25, 2013 | 34.56 | 34.59 | 33.79 | 33.84 | 169,466 | -0.34(-1.00%) |
Feb 22, 2013 | 34.27 | 34.47 | 34.03 | 34.19 | 85,353 | +0.03(+0.08%) |
Feb 21, 2013 | 34.49 | 34.49 | 33.83 | 34.16 | 100,787 | -0.38(-1.10%) |
Feb 20, 2013 | 34.59 | 34.96 | 34.45 | 34.54 | 148,777 | +0.11(+0.33%) |
Feb 19, 2013 | 34.51 | 34.71 | 34.32 | 34.42 | 98,512 | +0.03(+0.08%) |
Feb 15, 2013 | 34.44 | 34.72 | 34.38 | 34.40 | 200,641 | -0.20(-0.58%) |
Feb 14, 2013 | 34.62 | 34.91 | 34.12 | 34.59 | 242,411 | -0.34(-0.98%) |
Feb 13, 2013 | 33.46 | 35.69 | 33.44 | 34.94 | 446,754 | -0.29(-0.81%) |
Feb 12, 2013 | 35.21 | 35.54 | 35.18 | 35.22 | 180,883 | -0.01(-0.03%) |
Feb 11, 2013 | 35.15 | 35.40 | 35.08 | 35.23 | 221,871 | +0.08(+0.22%) |
Feb 08, 2013 | 35.16 | 35.53 | 34.89 | 35.16 | 65,939 | +0.00(+0.00%) |
Feb 07, 2013 | 34.84 | 35.26 | 34.66 | 35.16 | 237,912 | +0.17(+0.49%) |
Feb 06, 2013 | 34.89 | 35.16 | 34.78 | 34.98 | 121,223 | -0.03(-0.08%) |
Feb 04, 2013 | 35.16 | 35.38 | 34.94 | 35.01 | 144,774 | -0.45(-1.26%) |