Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 36.14 | 36.08 | 36.06 | 36.07 | 4,187 | +0.07(+0.19%) |
Apr 29, 2013 | 36.01 | 36.12 | 36.01 | 36.01 | 2,810 | -0.03(-0.07%) |
Apr 26, 2013 | 36.16 | 36.06 | 36.03 | 36.03 | 318 | -0.03(-0.09%) |
Apr 25, 2013 | 35.83 | 36.28 | 35.83 | 36.06 | 19,563 | +0.26(+0.73%) |
Apr 24, 2013 | 35.51 | 35.80 | 35.51 | 35.80 | 14,548 | +0.33(+0.93%) |
Apr 23, 2013 | 35.51 | 35.51 | 35.47 | 35.47 | 1,122 | +0.64(+1.84%) |
Apr 22, 2013 | 34.64 | 34.83 | 34.64 | 34.83 | 1,360 | +0.17(+0.48%) |
Apr 19, 2013 | 34.51 | 34.66 | 34.51 | 34.66 | 3,373 | +0.07(+0.20%) |
Apr 18, 2013 | 34.60 | 34.60 | 34.60 | 34.60 | 118 | +0.33(+0.97%) |
Apr 17, 2013 | 34.75 | 34.75 | 34.26 | 34.26 | 16,611 | -1.00(-2.82%) |
Apr 16, 2013 | 35.04 | 35.28 | 35.00 | 35.26 | 2,172 | +0.15(+0.43%) |
Apr 15, 2013 | 35.30 | 35.30 | 35.09 | 35.11 | 946 | -0.73(-2.04%) |
Apr 12, 2013 | 36.05 | 36.05 | 35.84 | 35.84 | 1,892 | -0.56(-1.55%) |
Apr 11, 2013 | 36.34 | 36.40 | 36.34 | 36.40 | 709 | +0.18(+0.50%) |
Apr 10, 2013 | 36.05 | 36.33 | 36.05 | 36.22 | 1,237 | +0.51(+1.41%) |
Apr 09, 2013 | 35.60 | 35.81 | 35.59 | 35.72 | 3,648 | +0.31(+0.88%) |
Apr 08, 2013 | 35.14 | 35.41 | 35.14 | 35.41 | 473 | +0.27(+0.77%) |
Apr 05, 2013 | 34.64 | 35.13 | 34.60 | 35.13 | 7,979 | -0.19(-0.53%) |
Apr 04, 2013 | 35.23 | 35.32 | 35.23 | 35.32 | 686 | +0.14(+0.41%) |
Apr 03, 2013 | 35.34 | 35.34 | 35.13 | 35.18 | 2,685 | -0.90(-2.51%) |
Apr 02, 2013 | 35.94 | 36.08 | 35.94 | 36.08 | 1,656 | +0.41(+1.14%) |
Apr 01, 2013 | 36.07 | 36.08 | 35.68 | 35.68 | 9,181 | -0.55(-1.51%) |
Mar 28, 2013 | 36.22 | 36.22 | 36.22 | 36.22 | 141 | +0.30(+0.84%) |
Mar 27, 2013 | 35.79 | 35.92 | 35.79 | 35.92 | 1,495 | -0.13(-0.35%) |
Mar 26, 2013 | 35.97 | 36.05 | 35.97 | 36.05 | 828 | -0.02(-0.07%) |
Mar 25, 2013 | 36.20 | 36.20 | 35.90 | 36.07 | 1,402 | -0.11(-0.31%) |
Mar 22, 2013 | 36.22 | 36.22 | 36.17 | 36.18 | 2,691 | -0.04(-0.12%) |
Mar 21, 2013 | 36.28 | 36.29 | 36.15 | 36.23 | 3,398 | -0.30(-0.81%) |
Mar 20, 2013 | 36.35 | 36.52 | 36.35 | 36.52 | 710 | +0.67(+1.87%) |
Mar 19, 2013 | 36.23 | 36.28 | 35.85 | 35.85 | 1,022 | -0.49(-1.36%) |
Mar 18, 2013 | 36.35 | 36.35 | 36.35 | 36.35 | 238 | -0.21(-0.57%) |
Mar 15, 2013 | 36.53 | 36.56 | 36.50 | 36.55 | 946 | -0.06(-0.16%) |
Mar 14, 2013 | 36.49 | 36.61 | 36.49 | 36.61 | 430 | +0.25(+0.70%) |
Mar 13, 2013 | 36.33 | 36.36 | 36.33 | 36.36 | 4,368 | +0.04(+0.12%) |
Mar 12, 2013 | 36.46 | 36.46 | 36.32 | 36.32 | 1,115 | -0.09(-0.26%) |
Mar 11, 2013 | 36.41 | 36.41 | 36.41 | 36.41 | 218 | -0.14(-0.39%) |
Mar 08, 2013 | 36.36 | 36.55 | 36.36 | 36.55 | 817 | +0.18(+0.49%) |
Mar 07, 2013 | 36.39 | 36.39 | 36.38 | 36.38 | 488 | +0.04(+0.12%) |
Mar 06, 2013 | 36.48 | 36.48 | 36.33 | 36.33 | 4,324 | -0.07(-0.19%) |
Mar 05, 2013 | 36.03 | 36.43 | 36.03 | 36.40 | 3,370 | +0.65(+1.81%) |
Mar 04, 2013 | 35.75 | 35.76 | 35.75 | 35.76 | 615 | -0.30(-0.83%) |
Mar 01, 2013 | 36.06 | 36.06 | 36.06 | 36.06 | 404 | -0.57(-1.55%) |
Feb 28, 2013 | 36.71 | 36.71 | 36.62 | 36.62 | 1,750 | -0.11(-0.30%) |
Feb 27, 2013 | 36.13 | 36.73 | 36.13 | 36.73 | 7,106 | +0.79(+2.21%) |
Feb 26, 2013 | 35.83 | 35.94 | 35.74 | 35.94 | 2,838 | -0.59(-1.62%) |
Feb 22, 2013 | 36.55 | 36.58 | 36.51 | 36.53 | 11,154 | +0.43(+1.20%) |
Feb 21, 2013 | 36.16 | 36.16 | 36.07 | 36.10 | 2,482 | -0.55(-1.50%) |
Feb 20, 2013 | 36.79 | 36.86 | 36.65 | 36.65 | 5,033 | -0.32(-0.87%) |
Feb 19, 2013 | 36.80 | 36.97 | 36.80 | 36.97 | 1,088 | +0.52(+1.41%) |
Feb 15, 2013 | 36.45 | 36.45 | 36.45 | 36.45 | 236 | -0.32(-0.86%) |
Feb 14, 2013 | 36.82 | 36.82 | 36.74 | 36.77 | 591 | -0.12(-0.33%) |
Feb 13, 2013 | 36.88 | 36.89 | 36.88 | 36.89 | 1,774 | +0.27(+0.74%) |
Feb 12, 2013 | 36.48 | 36.66 | 36.48 | 36.62 | 4,705 | +0.28(+0.76%) |
Feb 11, 2013 | 36.45 | 36.46 | 36.34 | 36.34 | 3,312 | +0.13(+0.36%) |
Feb 07, 2013 | 36.44 | 36.21 | 36.21 | 36.21 | 591 | -0.01(-0.01%) |
Feb 06, 2013 | 36.01 | 36.22 | 36.01 | 36.22 | 3,963 | +0.25(+0.68%) |
Feb 04, 2013 | 36.21 | 36.21 | 35.90 | 35.97 | 1,834 | -1.21(-3.24%) |