Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.06 | 33.10 | 32.79 | 33.10 | 318,420 | +0.05(+0.15%) |
Apr 29, 2013 | 32.85 | 33.16 | 32.84 | 33.05 | 371,559 | +0.31(+0.95%) |
Apr 26, 2013 | 32.69 | 32.80 | 32.71 | 32.73 | 413,525 | +0.01(+0.04%) |
Apr 25, 2013 | 32.72 | 32.81 | 32.48 | 32.72 | 599,390 | -0.01(-0.02%) |
Apr 24, 2013 | 32.14 | 32.73 | 32.14 | 32.73 | 410,951 | +0.51(+1.59%) |
Apr 23, 2013 | 32.27 | 32.40 | 31.95 | 32.21 | 573,912 | -0.09(-0.28%) |
Apr 22, 2013 | 33.12 | 33.12 | 32.13 | 32.30 | 662,511 | -1.06(-3.18%) |
Apr 19, 2013 | 33.21 | 33.40 | 32.91 | 33.37 | 266,831 | +0.33(+0.99%) |
Apr 18, 2013 | 33.39 | 33.42 | 32.97 | 33.04 | 269,560 | -0.24(-0.71%) |
Apr 17, 2013 | 33.35 | 33.55 | 32.96 | 33.28 | 416,347 | -0.27(-0.81%) |
Apr 16, 2013 | 33.28 | 33.58 | 33.14 | 33.55 | 374,553 | +0.48(+1.45%) |
Apr 15, 2013 | 33.78 | 33.78 | 33.01 | 33.07 | 539,750 | -0.80(-2.38%) |
Apr 12, 2013 | 34.23 | 34.28 | 33.79 | 33.87 | 374,569 | -0.45(-1.31%) |
Apr 11, 2013 | 34.59 | 34.59 | 34.26 | 34.32 | 342,948 | -0.29(-0.84%) |
Apr 10, 2013 | 34.09 | 34.63 | 34.08 | 34.62 | 466,524 | +0.55(+1.61%) |
Apr 09, 2013 | 33.79 | 34.13 | 33.76 | 34.07 | 487,584 | -0.30(-0.87%) |
Apr 08, 2013 | 34.25 | 34.39 | 33.91 | 34.37 | 287,832 | +0.09(+0.26%) |
Apr 05, 2013 | 34.11 | 34.30 | 33.80 | 34.28 | 353,489 | -0.17(-0.48%) |
Apr 04, 2013 | 34.36 | 34.58 | 34.25 | 34.44 | 175,948 | +0.05(+0.14%) |
Apr 03, 2013 | 34.96 | 35.01 | 34.30 | 34.39 | 407,153 | -0.52(-1.49%) |
Apr 02, 2013 | 35.26 | 35.30 | 34.82 | 34.91 | 360,753 | -0.12(-0.34%) |
Apr 01, 2013 | 35.23 | 35.29 | 34.82 | 35.03 | 248,336 | -0.23(-0.65%) |
Mar 28, 2013 | 35.09 | 35.33 | 35.09 | 35.26 | 202,340 | +0.08(+0.24%) |
Mar 27, 2013 | 34.98 | 35.22 | 34.81 | 35.18 | 180,836 | +0.01(+0.02%) |
Mar 26, 2013 | 35.08 | 35.21 | 34.92 | 35.17 | 182,391 | +0.31(+0.88%) |
Mar 25, 2013 | 34.78 | 35.04 | 34.77 | 34.87 | 239,337 | +0.10(+0.28%) |
Mar 22, 2013 | 34.70 | 34.89 | 34.51 | 34.77 | 392,653 | +0.14(+0.40%) |
Mar 21, 2013 | 34.50 | 34.72 | 34.48 | 34.63 | 238,622 | -0.08(-0.22%) |
Mar 20, 2013 | 34.68 | 34.77 | 34.48 | 34.71 | 264,414 | +0.11(+0.32%) |
Mar 19, 2013 | 34.48 | 34.65 | 34.26 | 34.59 | 202,595 | +0.16(+0.46%) |
Mar 18, 2013 | 34.18 | 34.62 | 34.18 | 34.43 | 327,744 | -0.18(-0.52%) |
Mar 15, 2013 | 34.55 | 34.69 | 34.42 | 34.62 | 462,296 | +0.07(+0.20%) |
Mar 14, 2013 | 34.39 | 34.56 | 34.31 | 34.55 | 268,978 | +0.11(+0.32%) |
Mar 13, 2013 | 34.28 | 34.46 | 34.21 | 34.43 | 194,615 | +0.17(+0.51%) |
Mar 12, 2013 | 34.42 | 34.45 | 34.18 | 34.26 | 306,621 | -0.19(-0.56%) |
Mar 11, 2013 | 34.22 | 34.48 | 34.18 | 34.46 | 253,427 | +0.19(+0.55%) |
Mar 08, 2013 | 34.42 | 34.52 | 34.11 | 34.27 | 326,348 | +0.04(+0.12%) |
Mar 07, 2013 | 33.94 | 34.41 | 33.92 | 34.23 | 322,719 | +0.15(+0.45%) |
Mar 06, 2013 | 34.03 | 34.13 | 33.89 | 34.07 | 352,069 | +0.12(+0.35%) |
Mar 05, 2013 | 34.09 | 34.14 | 33.91 | 33.96 | 447,530 | -0.08(-0.22%) |
Mar 04, 2013 | 33.44 | 34.06 | 33.43 | 34.03 | 506,801 | +0.50(+1.49%) |
Mar 01, 2013 | 33.41 | 33.66 | 33.05 | 33.53 | 537,724 | -0.05(-0.14%) |
Feb 28, 2013 | 33.65 | 33.85 | 33.55 | 33.58 | 566,896 | +0.09(+0.27%) |
Feb 27, 2013 | 33.19 | 33.56 | 33.19 | 33.49 | 541,024 | +0.20(+0.60%) |
Feb 26, 2013 | 33.41 | 33.41 | 32.78 | 33.29 | 539,987 | +0.15(+0.46%) |
Feb 25, 2013 | 33.91 | 33.94 | 33.14 | 33.14 | 309,205 | -0.69(-2.03%) |
Feb 22, 2013 | 33.55 | 33.82 | 33.50 | 33.82 | 204,683 | +0.37(+1.11%) |
Feb 21, 2013 | 33.43 | 33.73 | 33.36 | 33.45 | 291,218 | -0.12(-0.37%) |
Feb 20, 2013 | 33.87 | 33.91 | 33.54 | 33.58 | 324,218 | -0.32(-0.93%) |
Feb 19, 2013 | 33.71 | 33.98 | 33.71 | 33.89 | 338,525 | +0.23(+0.69%) |
Feb 15, 2013 | 33.63 | 33.77 | 33.56 | 33.66 | 218,141 | -0.01(-0.02%) |
Feb 14, 2013 | 33.65 | 33.89 | 33.58 | 33.67 | 237,206 | -0.12(-0.35%) |
Feb 13, 2013 | 33.48 | 33.80 | 33.39 | 33.78 | 317,471 | +0.27(+0.80%) |
Feb 12, 2013 | 33.23 | 33.58 | 33.20 | 33.52 | 239,115 | +0.19(+0.58%) |
Feb 11, 2013 | 33.31 | 33.46 | 33.16 | 33.32 | 383,093 | -0.08(-0.25%) |
Feb 08, 2013 | 33.29 | 33.49 | 33.26 | 33.41 | 200,215 | +0.17(+0.52%) |
Feb 07, 2013 | 33.17 | 33.33 | 32.98 | 33.23 | 279,510 | +0.08(+0.23%) |
Feb 06, 2013 | 32.90 | 33.23 | 32.79 | 33.16 | 493,496 | +0.25(+0.75%) |
Feb 04, 2013 | 33.05 | 33.15 | 32.84 | 32.91 | 435,991 | -0.34(-1.03%) |