Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.67 | 33.67 | 33.32 | 33.53 | 0 | -0.10(-0.30%) |
Apr 29, 2013 | 33.87 | 33.87 | 33.56 | 33.63 | 162,892 | -0.09(-0.27%) |
Apr 26, 2013 | 33.85 | 33.85 | 33.68 | 33.72 | 145,170 | -0.11(-0.33%) |
Apr 25, 2013 | 33.56 | 34.10 | 33.25 | 33.83 | 183,142 | +0.45(+1.35%) |
Apr 24, 2013 | 33.53 | 33.62 | 33.30 | 33.38 | 194,913 | -0.29(-0.86%) |
Apr 23, 2013 | 33.52 | 33.84 | 33.20 | 33.67 | 134,816 | +0.40(+1.20%) |
Apr 22, 2013 | 33.24 | 33.33 | 32.99 | 33.27 | 96,511 | +0.02(+0.06%) |
Apr 19, 2013 | 33.40 | 33.66 | 33.23 | 33.25 | 106,130 | -0.10(-0.30%) |
Apr 18, 2013 | 34.23 | 34.24 | 33.25 | 33.35 | 133,039 | -0.72(-2.11%) |
Apr 17, 2013 | 33.99 | 34.28 | 33.64 | 34.07 | 197,935 | -0.09(-0.26%) |
Apr 16, 2013 | 33.26 | 34.25 | 33.26 | 34.16 | 134,731 | +1.03(+3.11%) |
Apr 15, 2013 | 33.83 | 34.09 | 33.00 | 33.13 | 163,822 | -0.77(-2.27%) |
Apr 12, 2013 | 33.78 | 34.22 | 33.00 | 33.90 | 94,327 | +0.08(+0.24%) |
Apr 11, 2013 | 33.32 | 33.97 | 33.01 | 33.82 | 179,750 | +0.55(+1.65%) |
Apr 10, 2013 | 33.25 | 33.73 | 33.17 | 33.27 | 334,089 | +0.01(+0.03%) |
Apr 09, 2013 | 33.38 | 33.52 | 33.18 | 33.26 | 118,050 | -0.03(-0.09%) |
Apr 08, 2013 | 33.80 | 33.80 | 33.03 | 33.29 | 182,012 | -0.49(-1.45%) |
Apr 05, 2013 | 33.93 | 34.50 | 33.52 | 33.78 | 82,098 | -0.53(-1.54%) |
Apr 04, 2013 | 34.16 | 34.57 | 33.72 | 34.31 | 88,010 | +0.21(+0.62%) |
Apr 03, 2013 | 34.60 | 35.06 | 33.90 | 34.10 | 213,724 | -0.35(-1.02%) |
Apr 02, 2013 | 35.00 | 35.13 | 34.27 | 34.45 | 486,326 | -0.54(-1.54%) |
Apr 01, 2013 | 34.55 | 35.03 | 34.13 | 34.99 | 422,569 | +0.10(+0.29%) |
Mar 28, 2013 | 34.69 | 35.22 | 34.15 | 34.89 | 149,636 | +0.28(+0.81%) |
Mar 27, 2013 | 34.50 | 34.92 | 33.99 | 34.61 | 109,012 | -0.05(-0.14%) |
Mar 26, 2013 | 35.01 | 35.01 | 34.37 | 34.66 | 134,604 | -0.44(-1.25%) |
Mar 25, 2013 | 35.77 | 36.41 | 34.90 | 35.10 | 274,672 | -0.33(-0.93%) |
Mar 22, 2013 | 34.60 | 35.73 | 34.60 | 35.43 | 499,018 | +1.43(+4.21%) |
Mar 21, 2013 | 33.88 | 35.35 | 33.61 | 34.00 | 432,467 | -0.21(-0.61%) |
Mar 20, 2013 | 31.70 | 35.34 | 31.50 | 34.21 | 974,365 | +2.59(+8.19%) |
Mar 19, 2013 | 31.78 | 31.79 | 31.34 | 31.62 | 246,490 | -0.18(-0.57%) |
Mar 18, 2013 | 31.52 | 32.03 | 31.50 | 31.80 | 171,238 | +0.17(+0.54%) |
Mar 15, 2013 | 31.65 | 32.09 | 31.59 | 31.63 | 286,288 | +0.05(+0.16%) |
Mar 14, 2013 | 30.08 | 31.61 | 30.06 | 31.58 | 141,424 | +1.44(+4.78%) |
Mar 13, 2013 | 30.40 | 31.26 | 30.01 | 30.14 | 313,489 | -0.08(-0.26%) |
Mar 12, 2013 | 29.97 | 31.00 | 29.82 | 30.22 | 574,634 | -0.36(-1.18%) |
Mar 11, 2013 | 30.38 | 30.64 | 29.20 | 30.58 | 473,312 | +0.48(+1.59%) |
Mar 08, 2013 | 32.40 | 33.69 | 29.57 | 30.10 | 866,817 | -2.19(-6.78%) |
Mar 07, 2013 | 32.21 | 33.14 | 32.13 | 32.29 | 196,928 | +0.08(+0.25%) |
Mar 06, 2013 | 32.72 | 33.48 | 31.98 | 32.21 | 346,351 | -0.32(-0.98%) |
Mar 05, 2013 | 33.25 | 33.91 | 32.38 | 32.53 | 656,431 | -0.77(-2.31%) |
Mar 04, 2013 | 36.24 | 36.24 | 32.98 | 33.30 | 315,697 | -2.90(-8.01%) |
Mar 01, 2013 | 36.52 | 37.23 | 35.00 | 36.20 | 814,775 | -2.72(-7.00%) |
Feb 28, 2013 | 38.60 | 39.25 | 38.39 | 38.92 | 134,538 | +0.42(+1.10%) |
Feb 27, 2013 | 38.04 | 39.01 | 37.92 | 38.50 | 72,799 | +0.48(+1.26%) |
Feb 26, 2013 | 38.84 | 39.13 | 37.77 | 38.02 | 66,593 | -3.18(-7.72%) |
Feb 22, 2013 | 40.72 | 41.37 | 39.92 | 41.20 | 164,777 | +0.68(+1.68%) |
Feb 21, 2013 | 41.29 | 41.57 | 40.00 | 40.52 | 68,430 | -0.81(-1.96%) |
Feb 20, 2013 | 41.65 | 42.17 | 41.13 | 41.33 | 110,494 | -0.16(-0.39%) |
Feb 19, 2013 | 40.16 | 41.55 | 40.00 | 41.49 | 81,422 | +1.29(+3.21%) |
Feb 15, 2013 | 40.61 | 40.72 | 40.12 | 40.20 | 74,704 | -0.17(-0.42%) |
Feb 14, 2013 | 40.32 | 40.86 | 40.32 | 40.37 | 47,678 | -0.30(-0.74%) |
Feb 13, 2013 | 40.20 | 40.72 | 40.11 | 40.67 | 76,067 | +0.41(+1.02%) |
Feb 12, 2013 | 39.90 | 40.26 | 39.89 | 40.26 | 57,414 | +0.29(+0.73%) |
Feb 11, 2013 | 40.12 | 40.35 | 39.84 | 39.97 | 41,972 | -0.26(-0.65%) |
Feb 08, 2013 | 39.97 | 40.63 | 39.42 | 40.23 | 89,642 | +0.24(+0.60%) |
Feb 07, 2013 | 39.11 | 40.33 | 39.07 | 39.99 | 178,284 | +1.03(+2.64%) |
Feb 06, 2013 | 37.97 | 39.04 | 37.90 | 38.96 | 49,369 | +0.79(+2.07%) |
Feb 04, 2013 | 37.98 | 38.23 | 37.83 | 38.17 | 90,779 | -0.06(-0.16%) |