Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 35.79 | 35.96 | 35.40 | 35.93 | 226,235 | +0.23(+0.64%) |
Apr 29, 2013 | 35.12 | 35.99 | 35.12 | 35.70 | 831,714 | +0.59(+1.68%) |
Apr 26, 2013 | 35.31 | 35.39 | 35.08 | 35.11 | 275,402 | -0.06(-0.17%) |
Apr 25, 2013 | 35.20 | 35.53 | 34.92 | 35.17 | 354,386 | +0.13(+0.37%) |
Apr 24, 2013 | 34.61 | 35.13 | 34.51 | 35.04 | 429,008 | +0.48(+1.39%) |
Apr 23, 2013 | 34.00 | 34.59 | 33.92 | 34.56 | 290,464 | +0.82(+2.43%) |
Apr 22, 2013 | 33.38 | 33.92 | 32.41 | 33.74 | 377,062 | +0.28(+0.84%) |
Apr 19, 2013 | 33.57 | 33.68 | 33.05 | 33.46 | 235,861 | -0.06(-0.18%) |
Apr 18, 2013 | 34.20 | 34.20 | 33.41 | 33.52 | 345,516 | -0.59(-1.73%) |
Apr 17, 2013 | 34.47 | 34.61 | 34.00 | 34.11 | 497,170 | -0.55(-1.59%) |
Apr 16, 2013 | 34.52 | 35.03 | 34.47 | 34.66 | 577,406 | +0.15(+0.43%) |
Apr 15, 2013 | 35.00 | 35.29 | 34.33 | 34.51 | 730,064 | -0.84(-2.38%) |
Apr 12, 2013 | 35.18 | 35.40 | 35.04 | 35.35 | 296,369 | -0.05(-0.14%) |
Apr 11, 2013 | 35.38 | 35.59 | 35.31 | 35.40 | 903,708 | -0.09(-0.25%) |
Apr 10, 2013 | 35.54 | 35.81 | 35.12 | 35.49 | 550,155 | +0.05(+0.14%) |
Apr 09, 2013 | 35.24 | 35.66 | 35.07 | 35.44 | 392,028 | +0.29(+0.83%) |
Apr 08, 2013 | 34.58 | 35.17 | 34.32 | 35.15 | 296,595 | +0.77(+2.24%) |
Apr 05, 2013 | 33.74 | 34.44 | 33.36 | 34.38 | 307,332 | +0.07(+0.20%) |
Apr 04, 2013 | 34.44 | 34.49 | 33.92 | 34.31 | 295,508 | -0.01(-0.03%) |
Apr 03, 2013 | 35.33 | 35.34 | 34.20 | 34.32 | 736,074 | -1.14(-3.21%) |
Apr 02, 2013 | 35.35 | 35.87 | 35.25 | 35.46 | 1,116,064 | +0.14(+0.40%) |
Apr 01, 2013 | 35.39 | 35.39 | 34.85 | 35.32 | 430,541 | -0.02(-0.06%) |
Mar 28, 2013 | 35.30 | 35.49 | 35.18 | 35.34 | 523,261 | +0.14(+0.40%) |
Mar 27, 2013 | 34.89 | 35.37 | 34.79 | 35.20 | 676,779 | +0.15(+0.43%) |
Mar 26, 2013 | 34.94 | 35.18 | 34.68 | 35.05 | 462,230 | +0.10(+0.29%) |
Mar 25, 2013 | 34.80 | 35.34 | 34.61 | 34.95 | 466,228 | +0.27(+0.78%) |
Mar 22, 2013 | 34.11 | 34.79 | 33.71 | 34.68 | 717,632 | +0.60(+1.76%) |
Mar 21, 2013 | 34.22 | 34.56 | 33.43 | 34.08 | 522,465 | -0.27(-0.79%) |
Mar 20, 2013 | 34.68 | 34.92 | 34.18 | 34.35 | 432,407 | -0.25(-0.72%) |
Mar 19, 2013 | 35.01 | 35.06 | 34.23 | 34.60 | 231,968 | -0.40(-1.14%) |
Mar 18, 2013 | 35.08 | 35.22 | 34.62 | 35.00 | 558,608 | -0.07(-0.20%) |
Mar 15, 2013 | 35.16 | 35.16 | 34.75 | 35.07 | 747,213 | -0.08(-0.23%) |
Mar 14, 2013 | 34.44 | 35.22 | 34.40 | 35.15 | 559,958 | +0.71(+2.06%) |
Mar 13, 2013 | 34.30 | 34.52 | 34.15 | 34.44 | 310,236 | +0.08(+0.23%) |
Mar 12, 2013 | 34.13 | 34.68 | 34.01 | 34.36 | 513,202 | +0.21(+0.61%) |
Mar 11, 2013 | 34.43 | 34.52 | 33.86 | 34.15 | 481,403 | -0.40(-1.16%) |
Mar 08, 2013 | 34.15 | 34.59 | 33.47 | 34.55 | 659,596 | +0.41(+1.20%) |
Mar 07, 2013 | 34.85 | 34.85 | 33.77 | 34.14 | 579,616 | -0.71(-2.04%) |
Mar 06, 2013 | 35.02 | 35.17 | 34.53 | 34.85 | 941,641 | -0.14(-0.40%) |
Mar 05, 2013 | 34.69 | 35.24 | 34.35 | 34.99 | 1,087,270 | +0.30(+0.86%) |
Mar 04, 2013 | 34.62 | 34.99 | 34.13 | 34.69 | 794,800 | +0.05(+0.14%) |
Mar 01, 2013 | 34.24 | 34.77 | 33.77 | 34.64 | 893,894 | +0.19(+0.55%) |
Feb 28, 2013 | 34.37 | 34.95 | 34.25 | 34.45 | 848,094 | +0.51(+1.50%) |
Feb 27, 2013 | 33.77 | 34.46 | 33.63 | 33.94 | 682,670 | +0.19(+0.56%) |
Feb 26, 2013 | 34.20 | 34.37 | 32.72 | 33.75 | 964,072 | -0.68(-1.98%) |
Feb 22, 2013 | 34.25 | 34.54 | 34.12 | 34.43 | 898,349 | +0.32(+0.94%) |
Feb 21, 2013 | 34.66 | 34.70 | 33.35 | 34.11 | 4,498,686 | -1.83(-5.09%) |
Feb 20, 2013 | 36.89 | 37.11 | 35.80 | 35.94 | 1,032,060 | -1.10(-2.97%) |
Feb 19, 2013 | 37.11 | 37.56 | 36.42 | 37.04 | 1,189,693 | -0.01(-0.03%) |
Feb 15, 2013 | 35.65 | 37.40 | 34.76 | 37.05 | 2,172,635 | +1.39(+3.90%) |
Feb 14, 2013 | 38.99 | 38.99 | 35.45 | 35.66 | 4,102,139 | -3.62(-9.22%) |
Feb 13, 2013 | 39.10 | 39.61 | 38.93 | 39.28 | 595,985 | +0.18(+0.46%) |
Feb 12, 2013 | 39.03 | 39.74 | 38.79 | 39.10 | 617,553 | +0.00(+0.00%) |
Feb 11, 2013 | 40.41 | 40.41 | 38.14 | 39.10 | 1,527,463 | -1.44(-3.55%) |
Feb 08, 2013 | 40.83 | 41.40 | 39.61 | 40.54 | 1,672,120 | +0.80(+2.01%) |
Feb 07, 2013 | 39.66 | 39.86 | 38.97 | 39.74 | 1,124,635 | +0.58(+1.48%) |
Feb 06, 2013 | 38.50 | 39.41 | 38.09 | 39.16 | 809,589 | +1.94(+5.21%) |
Feb 04, 2013 | 37.67 | 37.75 | 36.78 | 37.22 | 291,548 | -0.53(-1.40%) |