Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 35.77 | 35.88 | 35.58 | 35.80 | 213,951 | -0.02(-0.07%) |
Apr 29, 2013 | 35.78 | 36.04 | 35.77 | 35.82 | 131,570 | +0.14(+0.38%) |
Apr 26, 2013 | 36.01 | 36.30 | 35.64 | 35.68 | 163,367 | -0.62(-1.71%) |
Apr 25, 2013 | 36.50 | 36.59 | 36.26 | 36.30 | 131,184 | -0.04(-0.11%) |
Apr 24, 2013 | 36.30 | 36.43 | 36.10 | 36.34 | 175,793 | -0.07(-0.20%) |
Apr 23, 2013 | 36.38 | 36.43 | 36.17 | 36.42 | 104,604 | +0.31(+0.87%) |
Apr 22, 2013 | 36.28 | 36.31 | 35.74 | 36.10 | 94,450 | -0.23(-0.64%) |
Apr 19, 2013 | 35.64 | 36.49 | 35.58 | 36.34 | 138,436 | +0.72(+2.01%) |
Apr 18, 2013 | 35.75 | 35.88 | 35.48 | 35.62 | 81,376 | -0.02(-0.07%) |
Apr 17, 2013 | 35.93 | 35.97 | 35.36 | 35.64 | 137,740 | -0.32(-0.90%) |
Apr 16, 2013 | 35.60 | 36.04 | 35.30 | 35.97 | 151,756 | +0.57(+1.61%) |
Apr 15, 2013 | 36.26 | 36.26 | 35.39 | 35.39 | 248,403 | -0.83(-2.29%) |
Apr 12, 2013 | 36.47 | 36.57 | 36.18 | 36.22 | 78,438 | -0.38(-1.03%) |
Apr 11, 2013 | 36.49 | 36.77 | 36.31 | 36.60 | 66,141 | +0.10(+0.29%) |
Apr 10, 2013 | 36.16 | 36.61 | 36.04 | 36.50 | 132,605 | +0.49(+1.36%) |
Apr 09, 2013 | 35.92 | 36.13 | 35.75 | 36.01 | 142,209 | +0.06(+0.16%) |
Apr 08, 2013 | 35.60 | 35.95 | 35.44 | 35.95 | 243,739 | +0.34(+0.95%) |
Apr 05, 2013 | 34.99 | 35.61 | 34.98 | 35.61 | 154,692 | +0.23(+0.64%) |
Apr 04, 2013 | 34.95 | 35.39 | 34.95 | 35.39 | 106,090 | +0.43(+1.24%) |
Apr 03, 2013 | 35.11 | 35.19 | 34.93 | 34.95 | 122,652 | -0.17(-0.48%) |
Apr 02, 2013 | 35.20 | 35.42 | 35.06 | 35.12 | 123,796 | +0.09(+0.25%) |
Apr 01, 2013 | 35.29 | 35.29 | 34.86 | 35.03 | 151,490 | -0.24(-0.68%) |
Mar 28, 2013 | 35.28 | 35.42 | 35.10 | 35.27 | 125,984 | +0.10(+0.27%) |
Mar 27, 2013 | 35.25 | 35.40 | 34.99 | 35.18 | 135,477 | -0.11(-0.32%) |
Mar 26, 2013 | 35.32 | 35.39 | 35.00 | 35.29 | 332,692 | +0.08(+0.23%) |
Mar 25, 2013 | 35.52 | 35.83 | 35.08 | 35.21 | 131,732 | -0.26(-0.73%) |
Mar 22, 2013 | 35.37 | 35.64 | 35.37 | 35.47 | 146,069 | +0.11(+0.32%) |
Mar 21, 2013 | 35.31 | 35.64 | 35.31 | 35.35 | 87,944 | -0.14(-0.39%) |
Mar 20, 2013 | 35.34 | 35.56 | 35.30 | 35.49 | 113,187 | +0.23(+0.64%) |
Mar 19, 2013 | 35.35 | 35.39 | 35.02 | 35.27 | 205,106 | -0.03(-0.09%) |
Mar 18, 2013 | 34.98 | 35.36 | 34.98 | 35.30 | 129,575 | +0.00(+0.00%) |
Mar 15, 2013 | 35.12 | 35.34 | 35.02 | 35.30 | 286,451 | +0.09(+0.25%) |
Mar 14, 2013 | 35.19 | 35.41 | 35.06 | 35.21 | 150,668 | +0.02(+0.07%) |
Mar 13, 2013 | 35.04 | 35.34 | 35.01 | 35.19 | 123,001 | +0.09(+0.25%) |
Mar 12, 2013 | 35.27 | 35.48 | 34.98 | 35.10 | 258,164 | -0.48(-1.36%) |
Mar 11, 2013 | 35.42 | 35.60 | 35.28 | 35.58 | 137,080 | +0.06(+0.16%) |
Mar 08, 2013 | 35.64 | 35.74 | 35.20 | 35.52 | 306,587 | +0.10(+0.27%) |
Mar 07, 2013 | 35.27 | 35.43 | 35.02 | 35.43 | 192,812 | +0.10(+0.30%) |
Mar 06, 2013 | 35.44 | 35.74 | 34.94 | 35.32 | 228,403 | -0.10(-0.30%) |
Mar 05, 2013 | 35.24 | 35.73 | 35.24 | 35.43 | 293,883 | +0.22(+0.62%) |
Mar 04, 2013 | 36.56 | 36.88 | 35.19 | 35.21 | 244,849 | -1.60(-4.35%) |
Mar 01, 2013 | 36.28 | 36.93 | 36.01 | 36.81 | 155,639 | +0.14(+0.40%) |
Feb 28, 2013 | 36.60 | 36.90 | 36.32 | 36.67 | 139,814 | +0.14(+0.37%) |
Feb 27, 2013 | 36.41 | 36.86 | 36.23 | 36.53 | 199,684 | +0.12(+0.33%) |
Feb 26, 2013 | 36.47 | 36.58 | 36.34 | 36.41 | 124,372 | -0.02(-0.07%) |
Feb 25, 2013 | 36.96 | 37.14 | 36.38 | 36.43 | 160,598 | -0.47(-1.29%) |
Feb 22, 2013 | 36.72 | 37.05 | 36.67 | 36.91 | 108,614 | +0.20(+0.55%) |
Feb 21, 2013 | 36.65 | 37.03 | 36.54 | 36.71 | 145,218 | +0.05(+0.13%) |
Feb 20, 2013 | 36.83 | 37.33 | 36.63 | 36.66 | 206,131 | -0.18(-0.48%) |
Feb 19, 2013 | 36.63 | 36.88 | 36.62 | 36.84 | 132,786 | +0.23(+0.64%) |
Feb 15, 2013 | 36.73 | 36.84 | 36.55 | 36.60 | 112,374 | -0.02(-0.04%) |
Feb 14, 2013 | 36.82 | 36.94 | 36.56 | 36.62 | 57,811 | -0.31(-0.83%) |
Feb 13, 2013 | 36.76 | 36.93 | 36.69 | 36.92 | 94,671 | +0.24(+0.66%) |
Feb 12, 2013 | 36.67 | 36.78 | 36.51 | 36.68 | 63,619 | +0.09(+0.24%) |
Feb 11, 2013 | 36.63 | 36.71 | 36.32 | 36.59 | 70,753 | +0.02(+0.04%) |
Feb 08, 2013 | 36.59 | 36.77 | 36.47 | 36.58 | 60,631 | -0.04(-0.11%) |
Feb 07, 2013 | 36.87 | 36.98 | 36.44 | 36.62 | 97,092 | -0.16(-0.44%) |
Feb 06, 2013 | 36.66 | 36.86 | 36.29 | 36.78 | 85,608 | +0.38(+1.04%) |
Feb 04, 2013 | 36.89 | 36.99 | 36.34 | 36.40 | 73,023 | -0.67(-1.80%) |