Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.42 | 32.77 | 32.01 | 32.44 | 83,425 | -0.10(-0.31%) |
Apr 29, 2013 | 32.64 | 33.24 | 32.44 | 32.54 | 117,017 | +0.04(+0.12%) |
Apr 26, 2013 | 33.01 | 33.02 | 31.74 | 32.50 | 75,593 | -0.52(-1.57%) |
Apr 25, 2013 | 32.97 | 33.11 | 32.37 | 33.02 | 37,925 | +0.06(+0.18%) |
Apr 24, 2013 | 33.29 | 33.29 | 32.42 | 32.96 | 51,677 | -0.45(-1.35%) |
Apr 23, 2013 | 32.38 | 33.41 | 31.89 | 33.41 | 191,697 | +1.11(+3.44%) |
Apr 22, 2013 | 33.13 | 33.28 | 32.13 | 32.30 | 68,245 | -0.73(-2.21%) |
Apr 19, 2013 | 32.99 | 33.44 | 32.57 | 33.03 | 59,062 | +0.08(+0.24%) |
Apr 18, 2013 | 32.93 | 33.20 | 32.86 | 32.95 | 170,824 | +0.00(+0.00%) |
Apr 17, 2013 | 33.59 | 33.66 | 32.71 | 32.95 | 217,508 | -0.45(-1.35%) |
Apr 16, 2013 | 33.05 | 33.95 | 32.69 | 33.40 | 285,924 | +0.69(+2.11%) |
Apr 15, 2013 | 33.58 | 33.62 | 32.36 | 32.71 | 106,387 | -1.10(-3.25%) |
Apr 12, 2013 | 33.31 | 34.05 | 33.19 | 33.81 | 134,462 | +0.46(+1.38%) |
Apr 11, 2013 | 33.24 | 33.71 | 32.62 | 33.35 | 84,186 | +0.11(+0.33%) |
Apr 10, 2013 | 32.95 | 33.68 | 32.68 | 33.24 | 187,588 | +0.26(+0.79%) |
Apr 09, 2013 | 33.55 | 33.55 | 32.27 | 32.98 | 68,044 | -0.59(-1.76%) |
Apr 08, 2013 | 33.36 | 33.57 | 32.55 | 33.57 | 33,095 | +0.68(+2.07%) |
Apr 05, 2013 | 33.24 | 33.45 | 32.77 | 32.89 | 118,435 | -0.77(-2.29%) |
Apr 04, 2013 | 32.78 | 33.67 | 32.65 | 33.66 | 176,974 | +1.00(+3.06%) |
Apr 03, 2013 | 33.15 | 33.16 | 32.00 | 32.66 | 146,354 | -0.40(-1.21%) |
Apr 02, 2013 | 33.62 | 33.70 | 32.93 | 33.06 | 145,581 | -0.36(-1.08%) |
Apr 01, 2013 | 33.79 | 33.99 | 33.08 | 33.42 | 196,612 | -0.37(-1.09%) |
Mar 28, 2013 | 33.49 | 34.04 | 32.50 | 33.79 | 1,196,128 | +0.14(+0.42%) |
Mar 27, 2013 | 34.10 | 34.10 | 32.88 | 33.65 | 204,318 | -0.73(-2.12%) |
Mar 26, 2013 | 34.23 | 34.56 | 33.39 | 34.38 | 252,371 | -0.12(-0.35%) |
Mar 25, 2013 | 35.55 | 35.96 | 34.11 | 34.50 | 190,187 | -0.35(-1.00%) |
Mar 22, 2013 | 35.98 | 36.26 | 34.66 | 34.85 | 126,893 | -0.66(-1.86%) |
Mar 21, 2013 | 33.25 | 36.19 | 32.89 | 35.51 | 418,030 | +0.75(+2.16%) |
Mar 20, 2013 | 33.91 | 35.13 | 33.91 | 34.76 | 86,035 | +1.09(+3.24%) |
Mar 19, 2013 | 32.90 | 33.95 | 32.34 | 33.67 | 54,810 | +0.88(+2.68%) |
Mar 18, 2013 | 32.11 | 33.84 | 31.55 | 32.79 | 228,053 | +0.64(+1.99%) |
Mar 15, 2013 | 33.09 | 33.38 | 32.04 | 32.15 | 431,239 | -0.89(-2.69%) |
Mar 14, 2013 | 30.50 | 33.49 | 30.14 | 33.04 | 515,487 | +3.04(+10.13%) |
Mar 13, 2013 | 30.74 | 31.43 | 29.44 | 30.00 | 202,786 | -0.56(-1.83%) |
Mar 12, 2013 | 29.14 | 30.88 | 28.77 | 30.56 | 170,765 | +1.57(+5.42%) |
Mar 11, 2013 | 28.08 | 29.25 | 28.00 | 28.99 | 209,991 | +0.91(+3.24%) |
Mar 08, 2013 | 27.93 | 28.51 | 27.66 | 28.08 | 116,735 | +0.13(+0.47%) |
Mar 07, 2013 | 28.03 | 28.25 | 27.62 | 27.95 | 122,703 | -0.08(-0.29%) |
Mar 06, 2013 | 28.35 | 28.48 | 27.82 | 28.03 | 84,231 | -0.32(-1.13%) |
Mar 05, 2013 | 28.05 | 29.55 | 27.60 | 28.35 | 236,230 | +0.35(+1.25%) |
Mar 04, 2013 | 27.99 | 28.06 | 27.96 | 28.00 | 51,373 | +0.01(+0.04%) |
Mar 01, 2013 | 27.86 | 28.02 | 27.86 | 27.99 | 43,667 | +0.03(+0.11%) |
Feb 28, 2013 | 27.98 | 28.05 | 27.90 | 27.96 | 31,326 | -0.01(-0.04%) |
Feb 27, 2013 | 28.07 | 28.07 | 27.89 | 27.97 | 59,869 | -0.01(-0.04%) |
Feb 26, 2013 | 28.38 | 28.38 | 27.97 | 27.98 | 97,102 | -0.20(-0.71%) |
Feb 22, 2013 | 28.35 | 28.35 | 28.06 | 28.18 | 181,922 | -0.17(-0.60%) |
Feb 21, 2013 | 28.95 | 28.95 | 27.80 | 28.35 | 124,091 | -0.74(-2.54%) |
Feb 20, 2013 | 28.41 | 29.75 | 28.32 | 29.09 | 31,567 | +0.54(+1.89%) |
Feb 19, 2013 | 28.29 | 28.97 | 27.95 | 28.55 | 354,091 | -0.04(-0.14%) |
Feb 15, 2013 | 29.70 | 29.99 | 28.21 | 28.59 | 253,335 | -0.11(-0.38%) |
Feb 14, 2013 | 29.22 | 29.48 | 28.48 | 28.70 | 55,841 | -0.31(-1.07%) |
Feb 13, 2013 | 29.25 | 29.30 | 28.89 | 29.01 | 32,583 | -0.24(-0.82%) |
Feb 12, 2013 | 31.50 | 31.50 | 29.21 | 29.25 | 239,884 | -0.91(-3.02%) |
Feb 11, 2013 | 29.31 | 30.97 | 29.10 | 30.16 | 223,740 | +0.66(+2.24%) |
Feb 08, 2013 | 28.39 | 29.79 | 28.10 | 29.50 | 99,790 | +1.00(+3.51%) |
Feb 07, 2013 | 27.50 | 28.90 | 27.50 | 28.50 | 135,110 | +1.00(+3.64%) |
Feb 06, 2013 | 27.55 | 27.65 | 27.50 | 27.50 | 117,283 | -0.54(-1.93%) |
Feb 04, 2013 | 28.32 | 28.67 | 27.56 | 28.04 | 194,650 | -0.26(-0.92%) |
Feb 01, 2013 | 28.20 | 28.63 | 27.80 | 28.30 | 108,553 | +0.30(+1.07%) |
Jan 31, 2013 | 28.47 | 28.62 | 27.50 | 28.00 | 274,432 | -0.63(-2.20%) |
Jan 30, 2013 | 29.00 | 29.00 | 28.32 | 28.63 | 122,250 | -0.12(-0.42%) |
Jan 29, 2013 | 28.00 | 28.82 | 27.82 | 28.75 | 387,685 | +0.50(+1.77%) |
Jan 28, 2013 | 28.42 | 28.62 | 27.90 | 28.25 | 728,664 | -0.07(-0.25%) |