Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.32 | 34.39 | 34.16 | 34.29 | 606,541 | -0.25(-0.73%) |
Apr 29, 2013 | 34.43 | 34.60 | 34.37 | 34.55 | 417,111 | +0.16(+0.46%) |
Apr 26, 2013 | 34.32 | 34.48 | 34.18 | 34.39 | 348,707 | +0.21(+0.61%) |
Apr 25, 2013 | 34.63 | 34.66 | 34.13 | 34.18 | 986,900 | +0.64(+1.90%) |
Apr 24, 2013 | 33.40 | 33.57 | 33.40 | 33.54 | 531,090 | -0.02(-0.05%) |
Apr 23, 2013 | 33.53 | 33.67 | 33.35 | 33.56 | 966,770 | +0.39(+1.18%) |
Apr 22, 2013 | 33.07 | 33.21 | 32.92 | 33.17 | 357,182 | -0.11(-0.33%) |
Apr 19, 2013 | 33.06 | 33.33 | 33.06 | 33.28 | 374,538 | +0.35(+1.07%) |
Apr 18, 2013 | 33.03 | 33.06 | 32.77 | 32.93 | 584,942 | -0.57(-1.69%) |
Apr 17, 2013 | 33.58 | 33.58 | 33.34 | 33.49 | 449,008 | -0.27(-0.79%) |
Apr 16, 2013 | 33.78 | 33.78 | 33.44 | 33.76 | 571,336 | -0.08(-0.23%) |
Apr 15, 2013 | 34.01 | 34.10 | 33.80 | 33.83 | 391,507 | -0.44(-1.30%) |
Apr 12, 2013 | 34.22 | 34.33 | 34.06 | 34.28 | 268,672 | +0.08(+0.23%) |
Apr 11, 2013 | 34.21 | 34.33 | 34.14 | 34.20 | 344,894 | +0.37(+1.09%) |
Apr 10, 2013 | 33.67 | 33.99 | 33.58 | 33.83 | 435,382 | +0.27(+0.80%) |
Apr 09, 2013 | 33.50 | 33.62 | 33.32 | 33.57 | 578,785 | +0.01(+0.02%) |
Apr 08, 2013 | 33.54 | 33.59 | 33.42 | 33.56 | 414,748 | +0.19(+0.56%) |
Apr 05, 2013 | 33.13 | 33.40 | 33.06 | 33.37 | 511,585 | -0.09(-0.28%) |
Apr 04, 2013 | 33.19 | 33.53 | 33.16 | 33.46 | 668,098 | +0.12(+0.37%) |
Apr 03, 2013 | 33.57 | 33.64 | 33.25 | 33.34 | 430,436 | -0.15(-0.45%) |
Apr 02, 2013 | 33.62 | 33.67 | 33.45 | 33.49 | 700,335 | +0.37(+1.13%) |
Apr 01, 2013 | 33.04 | 33.18 | 33.04 | 33.12 | 464,929 | +0.05(+0.15%) |
Mar 28, 2013 | 33.16 | 33.39 | 33.06 | 33.07 | 450,177 | +0.23(+0.69%) |
Mar 27, 2013 | 32.66 | 32.90 | 32.60 | 32.84 | 382,084 | -0.08(-0.23%) |
Mar 26, 2013 | 32.82 | 32.92 | 32.71 | 32.92 | 704,938 | -0.04(-0.12%) |
Mar 25, 2013 | 33.01 | 33.03 | 32.83 | 32.96 | 431,362 | +0.10(+0.32%) |
Mar 22, 2013 | 32.81 | 33.10 | 32.80 | 32.85 | 686,502 | +0.22(+0.66%) |
Mar 21, 2013 | 32.47 | 32.77 | 32.46 | 32.64 | 410,934 | -0.22(-0.67%) |
Mar 20, 2013 | 33.08 | 33.16 | 32.78 | 32.86 | 850,969 | +0.15(+0.47%) |
Mar 19, 2013 | 32.65 | 32.83 | 32.59 | 32.70 | 630,377 | +0.27(+0.84%) |
Mar 18, 2013 | 32.60 | 32.62 | 32.38 | 32.43 | 645,932 | -0.24(-0.74%) |
Mar 15, 2013 | 32.56 | 32.73 | 32.42 | 32.67 | 2,376,703 | +0.31(+0.96%) |
Mar 14, 2013 | 32.29 | 32.46 | 32.06 | 32.36 | 1,649,722 | +0.05(+0.14%) |
Mar 13, 2013 | 32.36 | 32.39 | 32.22 | 32.31 | 701,552 | -0.94(-2.83%) |
Mar 12, 2013 | 33.24 | 33.38 | 33.15 | 33.26 | 538,953 | -0.19(-0.58%) |
Mar 11, 2013 | 33.24 | 33.48 | 33.23 | 33.45 | 636,713 | +0.47(+1.42%) |
Mar 08, 2013 | 33.04 | 33.04 | 32.83 | 32.98 | 477,937 | +0.16(+0.50%) |
Mar 07, 2013 | 32.77 | 32.83 | 32.69 | 32.82 | 561,200 | -0.06(-0.17%) |
Mar 06, 2013 | 32.96 | 32.97 | 32.71 | 32.87 | 897,094 | -0.42(-1.27%) |
Mar 05, 2013 | 33.43 | 33.51 | 33.23 | 33.30 | 456,205 | +0.03(+0.10%) |
Mar 04, 2013 | 33.12 | 33.35 | 33.06 | 33.26 | 1,103,711 | +0.73(+2.25%) |
Mar 01, 2013 | 32.46 | 32.66 | 32.19 | 32.53 | 455,117 | +0.32(+0.99%) |
Feb 28, 2013 | 32.13 | 32.44 | 32.09 | 32.21 | 1,275,180 | -0.02(-0.08%) |
Feb 27, 2013 | 32.00 | 32.30 | 31.87 | 32.24 | 957,512 | +0.20(+0.63%) |
Feb 26, 2013 | 32.21 | 32.40 | 32.00 | 32.04 | 772,038 | +0.13(+0.42%) |
Feb 25, 2013 | 32.13 | 32.20 | 31.80 | 31.90 | 913,009 | -0.83(-2.55%) |
Feb 22, 2013 | 32.68 | 32.74 | 32.46 | 32.74 | 442,475 | +0.17(+0.51%) |
Feb 21, 2013 | 32.39 | 32.59 | 32.21 | 32.57 | 614,906 | -0.15(-0.46%) |
Feb 20, 2013 | 32.74 | 32.92 | 32.69 | 32.72 | 715,476 | +0.34(+1.06%) |
Feb 19, 2013 | 32.15 | 32.39 | 32.14 | 32.38 | 686,959 | +0.24(+0.75%) |
Feb 15, 2013 | 32.11 | 32.22 | 31.99 | 32.14 | 335,344 | +0.04(+0.13%) |
Feb 14, 2013 | 32.20 | 32.22 | 32.03 | 32.09 | 704,469 | -0.12(-0.38%) |
Feb 13, 2013 | 32.15 | 32.32 | 32.10 | 32.22 | 548,357 | +0.18(+0.56%) |
Feb 12, 2013 | 32.03 | 32.13 | 32.00 | 32.04 | 309,614 | +0.11(+0.34%) |
Feb 11, 2013 | 32.17 | 32.18 | 31.81 | 31.93 | 1,002,513 | -0.16(-0.49%) |
Feb 08, 2013 | 31.76 | 32.19 | 31.76 | 32.09 | 1,290,645 | +0.49(+1.54%) |
Feb 07, 2013 | 31.64 | 31.69 | 31.45 | 31.60 | 873,507 | -0.21(-0.66%) |
Feb 06, 2013 | 31.88 | 31.88 | 31.65 | 31.81 | 396,655 | -0.16(-0.50%) |
Feb 04, 2013 | 32.08 | 32.09 | 31.89 | 31.97 | 750,047 | -0.34(-1.06%) |