Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.26 | 33.51 | 33.10 | 33.51 | 808,983 | +0.27(+0.82%) |
Apr 29, 2013 | 33.08 | 33.25 | 33.00 | 33.24 | 848,003 | +0.27(+0.83%) |
Apr 26, 2013 | 33.38 | 33.30 | 32.84 | 32.97 | 1,450,283 | -0.33(-1.00%) |
Apr 25, 2013 | 34.50 | 34.50 | 33.18 | 33.30 | 2,355,134 | -1.69(-4.82%) |
Apr 24, 2013 | 35.01 | 35.11 | 34.85 | 34.99 | 1,130,992 | +0.12(+0.34%) |
Apr 23, 2013 | 34.39 | 34.88 | 34.34 | 34.87 | 911,164 | +0.56(+1.64%) |
Apr 22, 2013 | 34.07 | 34.43 | 33.96 | 34.31 | 1,236,116 | +0.28(+0.83%) |
Apr 19, 2013 | 33.70 | 34.27 | 33.57 | 34.02 | 2,899,222 | +0.38(+1.14%) |
Apr 18, 2013 | 33.90 | 33.98 | 33.45 | 33.64 | 1,138,307 | -0.09(-0.28%) |
Apr 17, 2013 | 34.12 | 34.16 | 33.29 | 33.73 | 1,276,972 | -0.48(-1.39%) |
Apr 16, 2013 | 33.59 | 34.34 | 33.59 | 34.21 | 1,228,310 | +0.71(+2.11%) |
Apr 15, 2013 | 33.97 | 34.02 | 33.45 | 33.50 | 1,538,620 | -0.66(-1.92%) |
Apr 12, 2013 | 34.16 | 34.24 | 33.68 | 34.16 | 1,394,956 | -0.14(-0.42%) |
Apr 11, 2013 | 34.68 | 34.70 | 34.02 | 34.31 | 2,174,439 | -0.21(-0.62%) |
Apr 10, 2013 | 34.15 | 34.71 | 34.15 | 34.52 | 1,350,184 | +0.40(+1.17%) |
Apr 09, 2013 | 34.41 | 34.54 | 33.91 | 34.12 | 969,833 | -0.28(-0.82%) |
Apr 08, 2013 | 34.02 | 34.40 | 33.99 | 34.40 | 593,522 | +0.42(+1.23%) |
Apr 05, 2013 | 33.97 | 34.07 | 33.76 | 33.98 | 942,785 | -0.37(-1.07%) |
Apr 04, 2013 | 34.21 | 34.48 | 34.20 | 34.35 | 717,311 | +0.22(+0.65%) |
Apr 03, 2013 | 34.62 | 34.62 | 34.02 | 34.13 | 1,087,468 | -0.43(-1.26%) |
Apr 02, 2013 | 34.37 | 34.66 | 34.34 | 34.56 | 897,723 | +0.32(+0.92%) |
Apr 01, 2013 | 34.41 | 34.55 | 34.14 | 34.25 | 818,102 | -0.13(-0.37%) |
Mar 28, 2013 | 34.06 | 34.42 | 33.89 | 34.37 | 781,624 | +0.43(+1.25%) |
Mar 27, 2013 | 33.79 | 33.96 | 33.59 | 33.95 | 518,858 | +0.03(+0.10%) |
Mar 26, 2013 | 33.79 | 33.98 | 33.59 | 33.91 | 964,975 | +0.27(+0.81%) |
Mar 25, 2013 | 33.37 | 33.78 | 33.36 | 33.64 | 1,393,542 | +0.37(+1.13%) |
Mar 22, 2013 | 33.15 | 33.28 | 33.05 | 33.27 | 912,852 | +0.16(+0.49%) |
Mar 21, 2013 | 33.20 | 33.41 | 33.02 | 33.10 | 646,288 | -0.23(-0.69%) |
Mar 20, 2013 | 33.22 | 33.42 | 33.16 | 33.33 | 593,477 | +0.19(+0.57%) |
Mar 19, 2013 | 33.07 | 33.20 | 32.93 | 33.15 | 748,408 | +0.12(+0.36%) |
Mar 18, 2013 | 32.93 | 33.22 | 32.77 | 33.03 | 598,419 | -0.20(-0.62%) |
Mar 15, 2013 | 33.16 | 33.33 | 33.11 | 33.23 | 1,040,260 | -0.03(-0.10%) |
Mar 14, 2013 | 33.13 | 33.37 | 33.12 | 33.27 | 507,028 | +0.16(+0.49%) |
Mar 13, 2013 | 32.99 | 33.21 | 32.87 | 33.10 | 735,904 | +0.13(+0.39%) |
Mar 12, 2013 | 32.98 | 33.04 | 32.79 | 32.98 | 580,744 | -0.03(-0.10%) |
Mar 11, 2013 | 32.73 | 33.02 | 32.68 | 33.01 | 623,225 | +0.30(+0.91%) |
Mar 08, 2013 | 32.51 | 32.75 | 32.43 | 32.71 | 644,996 | +0.25(+0.76%) |
Mar 07, 2013 | 32.34 | 32.52 | 32.28 | 32.47 | 766,354 | +0.11(+0.34%) |
Mar 06, 2013 | 32.36 | 32.46 | 32.24 | 32.36 | 893,334 | +0.14(+0.45%) |
Mar 05, 2013 | 32.10 | 32.28 | 31.94 | 32.21 | 906,558 | +0.24(+0.75%) |
Mar 04, 2013 | 31.81 | 32.04 | 31.79 | 31.97 | 970,463 | +0.05(+0.16%) |
Mar 01, 2013 | 31.69 | 32.00 | 31.59 | 31.92 | 1,216,673 | +0.12(+0.37%) |
Feb 28, 2013 | 32.01 | 32.09 | 31.80 | 31.80 | 887,017 | -0.14(-0.45%) |
Feb 27, 2013 | 31.56 | 32.07 | 31.55 | 31.95 | 1,032,744 | +0.21(+0.67%) |
Feb 26, 2013 | 31.40 | 31.76 | 31.27 | 31.73 | 997,630 | +0.49(+1.58%) |
Feb 25, 2013 | 31.84 | 31.84 | 31.24 | 31.24 | 991,608 | -0.45(-1.42%) |
Feb 22, 2013 | 31.58 | 31.84 | 31.55 | 31.69 | 755,231 | +0.18(+0.57%) |
Feb 21, 2013 | 31.42 | 31.68 | 31.32 | 31.51 | 1,086,821 | +0.05(+0.16%) |
Feb 20, 2013 | 31.65 | 31.78 | 31.45 | 31.46 | 931,311 | -0.26(-0.81%) |
Feb 19, 2013 | 31.65 | 32.01 | 31.57 | 31.72 | 1,098,082 | +0.11(+0.35%) |
Feb 15, 2013 | 31.50 | 31.71 | 31.37 | 31.61 | 1,009,524 | +0.12(+0.38%) |
Feb 14, 2013 | 31.39 | 31.54 | 31.32 | 31.49 | 788,603 | -0.02(-0.05%) |
Feb 13, 2013 | 31.44 | 31.58 | 31.32 | 31.50 | 785,193 | +0.15(+0.49%) |
Feb 12, 2013 | 31.08 | 31.35 | 31.01 | 31.35 | 979,741 | +0.28(+0.90%) |
Feb 11, 2013 | 30.92 | 31.08 | 30.87 | 31.07 | 615,928 | +0.15(+0.49%) |
Feb 08, 2013 | 30.90 | 31.06 | 30.84 | 30.92 | 475,059 | +0.05(+0.16%) |
Feb 07, 2013 | 30.94 | 30.95 | 30.63 | 30.87 | 780,042 | +0.00(+0.00%) |
Feb 06, 2013 | 30.49 | 30.87 | 30.49 | 30.87 | 748,306 | +0.54(+1.78%) |
Feb 04, 2013 | 30.67 | 30.70 | 30.23 | 30.33 | 1,285,076 | -0.41(-1.32%) |