Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 35.84 | 35.85 | 35.61 | 35.62 | 8,767 | -0.10(-0.27%) |
Apr 29, 2013 | 35.76 | 35.76 | 35.71 | 35.71 | 5,990 | +0.01(+0.02%) |
Apr 26, 2013 | 35.62 | 35.70 | 35.29 | 35.70 | 1,639 | +0.41(+1.17%) |
Apr 25, 2013 | 35.27 | 35.29 | 35.22 | 35.29 | 13,221 | -0.12(-0.34%) |
Apr 23, 2013 | 35.41 | 35.41 | 35.41 | 35.41 | 0 | +0.00(+0.00%) |
Apr 22, 2013 | 35.47 | 35.47 | 35.41 | 35.41 | 1,977 | +0.08(+0.22%) |
Apr 19, 2013 | 35.37 | 35.37 | 35.33 | 35.33 | 3,486 | -0.05(-0.13%) |
Apr 18, 2013 | 35.43 | 35.44 | 35.38 | 35.38 | 1,513 | -0.02(-0.04%) |
Apr 17, 2013 | 35.34 | 35.46 | 35.34 | 35.40 | 3,493 | +0.22(+0.61%) |
Apr 16, 2013 | 35.24 | 35.28 | 35.18 | 35.18 | 2,850 | -0.29(-0.81%) |
Apr 15, 2013 | 35.24 | 35.51 | 35.24 | 35.47 | 22,926 | +0.23(+0.65%) |
Apr 12, 2013 | 35.07 | 35.24 | 35.07 | 35.24 | 1,266 | +0.51(+1.46%) |
Apr 11, 2013 | 34.77 | 34.78 | 34.73 | 34.73 | 1,387 | +0.10(+0.28%) |
Apr 10, 2013 | 34.76 | 34.81 | 34.63 | 34.63 | 404 | -0.46(-1.30%) |
Apr 09, 2013 | 35.09 | 35.13 | 35.09 | 35.09 | 2,144 | -0.01(-0.02%) |
Apr 08, 2013 | 35.09 | 35.09 | 35.09 | 35.09 | 126 | -0.22(-0.61%) |
Apr 05, 2013 | 35.36 | 35.45 | 35.24 | 35.31 | 4,532 | +0.36(+1.04%) |
Apr 04, 2013 | 34.79 | 34.94 | 34.79 | 34.94 | 252 | +0.46(+1.33%) |
Apr 03, 2013 | 34.48 | 34.48 | 34.48 | 34.48 | 883 | +0.33(+0.97%) |
Apr 02, 2013 | 34.11 | 34.17 | 34.11 | 34.15 | 3,916 | -0.14(-0.40%) |
Apr 01, 2013 | 34.32 | 34.32 | 34.29 | 34.29 | 5,550 | +0.17(+0.51%) |
Mar 28, 2013 | 34.17 | 34.23 | 33.98 | 34.11 | 5,550 | -0.11(-0.32%) |
Mar 27, 2013 | 34.16 | 34.27 | 34.16 | 34.22 | 1,892 | +0.43(+1.26%) |
Mar 26, 2013 | 33.80 | 33.80 | 33.80 | 33.80 | 504 | +0.09(+0.27%) |
Mar 25, 2013 | 33.50 | 33.74 | 33.50 | 33.71 | 5,550 | +0.15(+0.46%) |
Mar 21, 2013 | 33.55 | 33.55 | 33.55 | 33.55 | 1,009 | +0.21(+0.64%) |
Mar 20, 2013 | 33.50 | 33.50 | 33.34 | 33.34 | 10,293 | -0.50(-1.48%) |
Mar 19, 2013 | 33.64 | 33.84 | 33.64 | 33.84 | 1,359 | +0.42(+1.25%) |
Mar 18, 2013 | 33.42 | 33.42 | 33.42 | 33.42 | 1,009 | +0.35(+1.05%) |
Mar 15, 2013 | 32.94 | 33.07 | 32.94 | 33.07 | 10,616 | +0.27(+0.83%) |
Mar 14, 2013 | 32.80 | 32.80 | 32.80 | 32.80 | 2,300 | +0.03(+0.10%) |
Mar 13, 2013 | 32.68 | 32.77 | 32.68 | 32.77 | 1,009 | +0.00(+0.00%) |
Mar 12, 2013 | 32.76 | 32.81 | 32.76 | 32.77 | 6,307 | +0.25(+0.76%) |
Mar 11, 2013 | 32.58 | 32.58 | 32.50 | 32.52 | 4,289 | +0.02(+0.05%) |
Mar 08, 2013 | 32.53 | 32.53 | 32.46 | 32.51 | 167,922 | -0.51(-1.54%) |
Mar 07, 2013 | 33.16 | 33.16 | 32.99 | 33.02 | 2,207 | -0.43(-1.28%) |
Mar 06, 2013 | 33.45 | 33.45 | 33.45 | 33.45 | 295 | -0.19(-0.57%) |
Mar 05, 2013 | 33.73 | 33.73 | 33.64 | 33.64 | 504 | -0.23(-0.68%) |
Mar 04, 2013 | 34.00 | 34.00 | 33.87 | 33.87 | 756 | -0.13(-0.38%) |
Mar 01, 2013 | 34.01 | 34.02 | 33.95 | 34.00 | 6,854 | +0.38(+1.12%) |
Feb 28, 2013 | 33.62 | 33.62 | 33.62 | 33.62 | 504 | -0.18(-0.53%) |
Feb 27, 2013 | 33.80 | 33.80 | 33.80 | 33.80 | 252 | +0.00(+0.00%) |
Feb 26, 2013 | 33.77 | 33.84 | 33.69 | 33.80 | 13,876 | +0.82(+2.50%) |
Feb 21, 2013 | 32.97 | 32.97 | 32.97 | 32.97 | 0 | +0.25(+0.78%) |
Feb 20, 2013 | 32.63 | 32.72 | 32.63 | 32.72 | 5,298 | +0.12(+0.36%) |
Feb 19, 2013 | 32.88 | 32.88 | 32.60 | 32.60 | 7,039 | -0.13(-0.41%) |
Feb 15, 2013 | 32.75 | 32.75 | 32.62 | 32.74 | 1,261 | +0.00(+0.01%) |
Feb 14, 2013 | 32.68 | 32.73 | 32.63 | 32.73 | 5,550 | +0.29(+0.88%) |
Feb 13, 2013 | 32.49 | 32.49 | 32.45 | 32.45 | 4,036 | -0.36(-1.09%) |
Feb 12, 2013 | 32.78 | 32.80 | 32.78 | 32.80 | 1,261 | -0.14(-0.42%) |
Feb 11, 2013 | 32.94 | 32.94 | 32.94 | 32.94 | 867 | -0.04(-0.13%) |
Feb 08, 2013 | 32.69 | 32.99 | 32.69 | 32.99 | 12,110 | +0.02(+0.07%) |
Feb 07, 2013 | 32.96 | 32.96 | 32.96 | 32.96 | 756 | +0.11(+0.33%) |
Feb 06, 2013 | 32.85 | 32.85 | 32.85 | 32.85 | 1,513 | +0.02(+0.05%) |
Feb 04, 2013 | 32.67 | 32.94 | 32.67 | 32.84 | 7,909 | +0.52(+1.61%) |