Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 36.33 | 36.59 | 35.76 | 35.84 | 18,174 | -0.07(-0.20%) |
Apr 29, 2013 | 36.24 | 36.24 | 35.91 | 35.91 | 1,109 | +0.09(+0.25%) |
Apr 26, 2013 | 35.87 | 35.88 | 35.82 | 35.82 | 1,948 | -0.06(-0.18%) |
Apr 25, 2013 | 36.24 | 36.24 | 35.87 | 35.88 | 4,497 | +0.02(+0.05%) |
Apr 24, 2013 | 35.73 | 36.15 | 35.58 | 35.87 | 15,942 | +0.02(+0.05%) |
Apr 23, 2013 | 35.49 | 36.00 | 35.48 | 35.85 | 7,369 | -0.01(-0.02%) |
Apr 22, 2013 | 35.79 | 35.93 | 35.34 | 35.86 | 8,287 | +0.35(+0.99%) |
Apr 19, 2013 | 35.85 | 35.85 | 35.48 | 35.51 | 1,139 | -0.04(-0.10%) |
Apr 18, 2013 | 35.87 | 35.87 | 35.44 | 35.54 | 5,695 | +0.19(+0.55%) |
Apr 17, 2013 | 35.93 | 35.93 | 34.90 | 35.35 | 6,939 | -0.20(-0.57%) |
Apr 16, 2013 | 36.29 | 36.29 | 35.46 | 35.55 | 10,223 | -0.82(-2.27%) |
Apr 15, 2013 | 36.24 | 36.37 | 36.00 | 36.37 | 2,545 | -0.04(-0.12%) |
Apr 12, 2013 | 35.72 | 36.43 | 35.72 | 36.42 | 17,160 | +0.64(+1.79%) |
Apr 11, 2013 | 36.15 | 36.15 | 35.78 | 35.78 | 683 | -0.00(-0.01%) |
Apr 10, 2013 | 36.37 | 36.37 | 35.70 | 35.78 | 3,239 | -0.17(-0.48%) |
Apr 09, 2013 | 36.24 | 36.24 | 35.71 | 35.95 | 9,582 | +0.04(+0.10%) |
Apr 08, 2013 | 35.73 | 35.92 | 35.73 | 35.92 | 1,534 | -0.02(-0.05%) |
Apr 05, 2013 | 35.95 | 36.03 | 35.94 | 35.94 | 815 | -0.38(-1.04%) |
Apr 04, 2013 | 35.81 | 36.32 | 35.81 | 36.31 | 2,585 | +0.59(+1.65%) |
Apr 03, 2013 | 35.74 | 35.74 | 35.67 | 35.73 | 1,138 | -0.14(-0.39%) |
Apr 02, 2013 | 35.98 | 35.98 | 35.72 | 35.87 | 2,181 | -0.11(-0.29%) |
Apr 01, 2013 | 35.96 | 35.99 | 35.84 | 35.97 | 1,732 | -0.09(-0.24%) |
Mar 27, 2013 | 36.14 | 36.06 | 36.06 | 36.06 | 455 | -0.60(-1.63%) |
Mar 26, 2013 | 36.05 | 36.66 | 35.94 | 36.66 | 1,623 | +0.63(+1.75%) |
Mar 25, 2013 | 36.08 | 36.78 | 36.02 | 36.02 | 1,946 | -0.60(-1.63%) |
Mar 22, 2013 | 36.62 | 36.62 | 36.62 | 36.62 | 113 | +0.43(+1.19%) |
Mar 21, 2013 | 36.26 | 36.31 | 36.19 | 36.19 | 1,950 | +0.10(+0.27%) |
Mar 20, 2013 | 36.21 | 36.37 | 36.09 | 36.09 | 2,517 | -0.19(-0.53%) |
Mar 19, 2013 | 36.28 | 36.93 | 36.18 | 36.29 | 10,233 | +0.06(+0.17%) |
Mar 15, 2013 | 36.08 | 36.23 | 36.23 | 36.23 | 3,304 | +0.16(+0.44%) |
Mar 14, 2013 | 36.01 | 36.30 | 36.01 | 36.07 | 2,064 | +0.20(+0.54%) |
Mar 13, 2013 | 35.93 | 35.94 | 35.87 | 35.87 | 393 | +0.09(+0.26%) |
Mar 12, 2013 | 35.89 | 36.08 | 35.73 | 35.78 | 2,577 | -0.03(-0.07%) |
Mar 08, 2013 | 35.58 | 35.80 | 35.80 | 35.80 | 911 | +0.33(+0.94%) |
Mar 06, 2013 | 35.16 | 35.47 | 35.47 | 35.47 | 4,216 | +0.08(+0.22%) |
Mar 05, 2013 | 35.40 | 35.63 | 35.23 | 35.39 | 5,531 | +0.11(+0.32%) |
Mar 04, 2013 | 35.27 | 35.37 | 35.18 | 35.28 | 16,409 | +0.03(+0.07%) |
Mar 01, 2013 | 35.26 | 35.26 | 35.21 | 35.25 | 1,206 | -0.04(-0.12%) |
Feb 28, 2013 | 35.22 | 35.65 | 35.22 | 35.30 | 6,278 | +0.13(+0.36%) |
Feb 27, 2013 | 35.24 | 35.89 | 35.17 | 35.17 | 2,761 | -0.05(-0.13%) |
Feb 26, 2013 | 35.21 | 35.21 | 35.21 | 35.21 | 569 | +0.02(+0.07%) |
Feb 22, 2013 | 35.31 | 36.00 | 35.10 | 35.19 | 17,118 | -0.16(-0.45%) |
Feb 21, 2013 | 35.45 | 35.45 | 35.18 | 35.35 | 4,857 | -0.74(-2.06%) |
Feb 20, 2013 | 36.42 | 36.42 | 35.76 | 36.09 | 3,763 | +0.51(+1.42%) |
Feb 19, 2013 | 35.58 | 35.58 | 35.58 | 35.58 | 576 | +0.02(+0.05%) |
Feb 15, 2013 | 35.89 | 35.89 | 35.55 | 35.57 | 794 | -0.01(-0.02%) |
Feb 14, 2013 | 35.55 | 35.58 | 35.45 | 35.58 | 3,799 | +0.15(+0.42%) |
Feb 13, 2013 | 35.50 | 36.12 | 35.43 | 35.43 | 8,686 | +0.00(+0.01%) |
Feb 12, 2013 | 35.27 | 35.42 | 35.27 | 35.42 | 998 | +0.13(+0.37%) |
Feb 11, 2013 | 35.26 | 35.42 | 35.24 | 35.30 | 18,545 | +0.12(+0.35%) |
Feb 08, 2013 | 35.19 | 35.90 | 35.15 | 35.17 | 11,383 | -0.04(-0.13%) |
Feb 07, 2013 | 35.70 | 35.70 | 35.16 | 35.22 | 1,709 | +0.04(+0.13%) |
Feb 06, 2013 | 35.14 | 35.79 | 35.14 | 35.17 | 13,146 | +0.10(+0.28%) |
Feb 04, 2013 | 35.66 | 35.66 | 34.88 | 35.08 | 18,722 | +0.08(+0.21%) |