Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 35.51 | 35.51 | 35.10 | 35.34 | 0 | -0.42(-1.17%) |
Apr 29, 2013 | 35.52 | 35.84 | 35.21 | 35.76 | 7,439 | +0.22(+0.63%) |
Apr 26, 2013 | 35.17 | 35.60 | 35.17 | 35.54 | 3,494 | +0.39(+1.11%) |
Apr 25, 2013 | 35.18 | 35.95 | 35.15 | 35.15 | 11,855 | -0.54(-1.52%) |
Apr 24, 2013 | 35.21 | 36.02 | 35.21 | 35.69 | 0 | +0.65(+1.87%) |
Apr 23, 2013 | 34.63 | 35.10 | 34.63 | 35.04 | 1,317 | +0.33(+0.95%) |
Apr 22, 2013 | 34.63 | 34.67 | 34.50 | 34.71 | 1,517 | -0.15(-0.44%) |
Apr 19, 2013 | 35.10 | 35.10 | 34.61 | 34.86 | 3,846 | -0.27(-0.76%) |
Apr 18, 2013 | 35.53 | 35.53 | 35.07 | 35.12 | 3,647 | -0.90(-2.50%) |
Apr 17, 2013 | 36.41 | 36.41 | 35.72 | 36.02 | 3,459 | -0.85(-2.31%) |
Apr 16, 2013 | 37.38 | 37.38 | 36.61 | 36.87 | 5,746 | +0.14(+0.37%) |
Apr 15, 2013 | 36.40 | 36.74 | 36.12 | 36.74 | 3,294 | +0.11(+0.30%) |
Apr 12, 2013 | 36.64 | 36.64 | 36.46 | 36.63 | 5,533 | -0.07(-0.18%) |
Apr 11, 2013 | 36.74 | 36.80 | 36.17 | 36.69 | 6,168 | +0.16(+0.44%) |
Apr 10, 2013 | 36.16 | 36.56 | 36.08 | 36.53 | 30,797 | +2.03(+5.89%) |
Apr 09, 2013 | 34.54 | 34.76 | 34.42 | 34.50 | 3,538 | -0.37(-1.07%) |
Apr 08, 2013 | 35.36 | 35.52 | 34.44 | 34.88 | 12,885 | -0.39(-1.11%) |
Apr 05, 2013 | 35.03 | 35.68 | 35.03 | 35.27 | 10,131 | +0.38(+1.10%) |
Apr 04, 2013 | 34.77 | 35.60 | 34.77 | 34.88 | 8,137 | +0.11(+0.32%) |
Apr 03, 2013 | 34.80 | 35.10 | 34.31 | 34.77 | 21,467 | -0.99(-2.78%) |
Apr 02, 2013 | 35.35 | 35.88 | 35.35 | 35.77 | 9,010 | +0.35(+1.00%) |
Apr 01, 2013 | 35.45 | 35.75 | 34.76 | 35.42 | 15,166 | -0.19(-0.52%) |
Mar 28, 2013 | 35.64 | 35.76 | 35.44 | 35.60 | 7,607 | -0.91(-2.50%) |
Mar 27, 2013 | 36.34 | 36.51 | 35.93 | 36.51 | 2,842 | -0.27(-0.73%) |
Mar 26, 2013 | 36.23 | 36.78 | 35.95 | 36.78 | 13,063 | +0.90(+2.52%) |
Mar 25, 2013 | 35.45 | 36.30 | 35.45 | 35.88 | 16,177 | +0.78(+2.21%) |
Mar 22, 2013 | 34.73 | 35.10 | 34.61 | 35.10 | 9,067 | +0.43(+1.24%) |
Mar 21, 2013 | 34.42 | 34.80 | 34.42 | 34.67 | 7,095 | +0.05(+0.14%) |
Mar 20, 2013 | 34.58 | 34.73 | 34.29 | 34.63 | 4,915 | +0.37(+1.09%) |
Mar 19, 2013 | 34.24 | 34.46 | 33.77 | 34.25 | 11,877 | +0.21(+0.62%) |
Mar 18, 2013 | 33.48 | 34.33 | 33.43 | 34.04 | 15,961 | +0.51(+1.51%) |
Mar 15, 2013 | 33.49 | 33.68 | 33.48 | 33.53 | 3,627 | -0.08(-0.23%) |
Mar 14, 2013 | 32.91 | 33.61 | 32.91 | 33.61 | 3,964 | +0.72(+2.18%) |
Mar 13, 2013 | 32.90 | 33.11 | 32.48 | 32.89 | 28,629 | +0.75(+2.34%) |
Mar 12, 2013 | 32.50 | 32.50 | 31.89 | 32.14 | 14,961 | -0.55(-1.68%) |
Mar 11, 2013 | 32.46 | 32.77 | 32.25 | 32.69 | 15,538 | +0.47(+1.47%) |
Mar 08, 2013 | 31.97 | 32.22 | 31.97 | 32.22 | 3,943 | +0.19(+0.58%) |
Mar 07, 2013 | 32.02 | 32.20 | 31.81 | 32.03 | 7,352 | -0.47(-1.44%) |
Mar 06, 2013 | 32.45 | 32.50 | 32.42 | 32.50 | 948 | -0.04(-0.11%) |
Mar 05, 2013 | 32.65 | 32.65 | 32.40 | 32.54 | 4,507 | -0.16(-0.50%) |
Mar 04, 2013 | 32.64 | 32.70 | 32.43 | 32.70 | 523 | +0.04(+0.11%) |
Mar 01, 2013 | 32.57 | 32.90 | 32.57 | 32.67 | 2,126 | -0.25(-0.77%) |
Feb 28, 2013 | 32.90 | 32.94 | 32.84 | 32.92 | 4,842 | +0.22(+0.67%) |
Feb 27, 2013 | 32.51 | 32.90 | 32.51 | 32.70 | 5,690 | +0.44(+1.36%) |
Feb 26, 2013 | 32.35 | 32.48 | 32.22 | 32.26 | 1,511 | +0.21(+0.66%) |
Feb 25, 2013 | 32.40 | 32.40 | 32.05 | 32.05 | 4,231 | -0.01(-0.03%) |
Feb 22, 2013 | 32.40 | 32.40 | 32.06 | 32.06 | 533 | -0.17(-0.52%) |
Feb 21, 2013 | 32.54 | 32.62 | 32.23 | 32.23 | 3,459 | -0.59(-1.80%) |
Feb 20, 2013 | 32.90 | 33.32 | 32.80 | 32.82 | 5,652 | +0.55(+1.70%) |
Feb 19, 2013 | 31.84 | 32.35 | 31.84 | 32.27 | 2,886 | +0.01(+0.03%) |
Feb 15, 2013 | 32.90 | 32.90 | 32.26 | 32.26 | 948 | -0.30(-0.91%) |
Feb 14, 2013 | 32.65 | 32.82 | 32.37 | 32.56 | 2,535 | -0.20(-0.62%) |
Feb 13, 2013 | 32.90 | 32.90 | 32.76 | 32.76 | 918 | +0.20(+0.62%) |
Feb 12, 2013 | 32.86 | 32.86 | 32.32 | 32.56 | 5,166 | -0.33(-1.00%) |
Feb 11, 2013 | 32.48 | 32.89 | 32.48 | 32.89 | 7,907 | +1.27(+4.00%) |
Feb 08, 2013 | 31.47 | 31.87 | 31.44 | 31.62 | 4,539 | +0.34(+1.08%) |
Feb 07, 2013 | 31.50 | 31.64 | 31.27 | 31.28 | 2,329 | -0.35(-1.12%) |
Feb 06, 2013 | 31.79 | 31.85 | 31.56 | 31.64 | 3,970 | -0.03(-0.10%) |
Feb 04, 2013 | 31.97 | 31.97 | 31.23 | 31.67 | 7,748 | -1.22(-3.72%) |