Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.19 | 34.46 | 33.70 | 34.45 | 1,743,741 | +0.31(+0.91%) |
Apr 29, 2013 | 33.32 | 34.26 | 33.17 | 34.14 | 2,314,578 | +0.96(+2.90%) |
Apr 26, 2013 | 33.44 | 33.43 | 32.83 | 33.17 | 1,041,481 | -0.25(-0.76%) |
Apr 25, 2013 | 33.50 | 33.59 | 32.96 | 33.43 | 1,332,131 | +0.11(+0.33%) |
Apr 24, 2013 | 33.14 | 33.91 | 32.88 | 33.32 | 1,874,697 | +0.34(+1.03%) |
Apr 23, 2013 | 31.99 | 33.85 | 31.99 | 32.98 | 3,551,859 | +1.30(+4.12%) |
Apr 22, 2013 | 31.33 | 31.82 | 30.89 | 31.68 | 2,051,657 | +0.33(+1.06%) |
Apr 19, 2013 | 31.44 | 32.06 | 31.20 | 31.34 | 1,212,940 | +0.05(+0.16%) |
Apr 18, 2013 | 31.54 | 31.61 | 31.06 | 31.29 | 1,351,571 | -0.14(-0.44%) |
Apr 17, 2013 | 31.73 | 31.73 | 30.98 | 31.43 | 1,655,038 | -0.64(-2.01%) |
Apr 16, 2013 | 31.03 | 32.08 | 30.94 | 32.07 | 1,665,297 | +1.29(+4.19%) |
Apr 15, 2013 | 32.28 | 32.28 | 30.68 | 30.78 | 2,468,884 | -1.71(-5.26%) |
Apr 12, 2013 | 32.60 | 32.79 | 32.14 | 32.49 | 1,078,167 | -0.04(-0.13%) |
Apr 11, 2013 | 32.56 | 33.09 | 32.27 | 32.54 | 1,511,874 | +0.01(+0.02%) |
Apr 10, 2013 | 32.36 | 32.68 | 32.29 | 32.53 | 1,368,175 | +0.21(+0.65%) |
Apr 09, 2013 | 32.45 | 32.49 | 32.17 | 32.32 | 763,934 | -0.03(-0.09%) |
Apr 08, 2013 | 32.04 | 32.38 | 32.04 | 32.35 | 465,080 | +0.30(+0.93%) |
Apr 05, 2013 | 31.63 | 32.11 | 30.98 | 32.05 | 1,976,896 | +0.12(+0.39%) |
Apr 04, 2013 | 32.23 | 32.36 | 31.84 | 31.93 | 1,645,853 | -0.31(-0.97%) |
Apr 03, 2013 | 32.57 | 32.70 | 31.98 | 32.24 | 1,923,112 | -0.35(-1.09%) |
Apr 02, 2013 | 32.40 | 32.78 | 32.27 | 32.60 | 1,194,831 | +0.33(+1.03%) |
Apr 01, 2013 | 32.46 | 32.57 | 32.10 | 32.26 | 891,126 | -0.24(-0.74%) |
Mar 28, 2013 | 32.24 | 32.54 | 32.09 | 32.50 | 785,412 | +0.31(+0.97%) |
Mar 27, 2013 | 31.78 | 32.24 | 31.58 | 32.19 | 987,031 | +0.28(+0.89%) |
Mar 26, 2013 | 31.37 | 31.93 | 31.37 | 31.91 | 1,122,464 | +0.59(+1.90%) |
Mar 25, 2013 | 30.86 | 31.43 | 30.73 | 31.31 | 1,271,988 | +0.11(+0.35%) |
Mar 22, 2013 | 31.11 | 31.38 | 30.88 | 31.20 | 1,240,044 | +0.14(+0.44%) |
Mar 21, 2013 | 31.28 | 31.47 | 30.99 | 31.07 | 833,972 | -0.27(-0.86%) |
Mar 20, 2013 | 31.33 | 31.55 | 31.10 | 31.33 | 1,024,011 | +0.17(+0.56%) |
Mar 19, 2013 | 31.12 | 31.33 | 30.98 | 31.16 | 1,268,571 | +0.01(+0.05%) |
Mar 18, 2013 | 30.57 | 31.35 | 30.57 | 31.15 | 917,894 | -0.10(-0.32%) |
Mar 15, 2013 | 31.12 | 31.28 | 30.91 | 31.25 | 1,188,205 | +0.17(+0.54%) |
Mar 14, 2013 | 31.02 | 31.18 | 30.84 | 31.08 | 939,488 | +0.28(+0.89%) |
Mar 13, 2013 | 31.12 | 31.12 | 30.59 | 30.81 | 1,528,303 | -0.21(-0.67%) |
Mar 12, 2013 | 31.32 | 31.32 | 30.94 | 31.01 | 621,937 | -0.29(-0.94%) |
Mar 11, 2013 | 31.25 | 31.41 | 31.17 | 31.31 | 667,905 | +0.06(+0.21%) |
Mar 08, 2013 | 31.27 | 31.54 | 31.09 | 31.24 | 810,566 | +0.09(+0.30%) |
Mar 07, 2013 | 30.85 | 31.19 | 30.84 | 31.15 | 769,398 | +0.29(+0.96%) |
Mar 06, 2013 | 30.89 | 31.22 | 30.82 | 30.86 | 1,126,905 | +0.13(+0.42%) |
Mar 05, 2013 | 30.67 | 30.94 | 30.60 | 30.73 | 860,091 | +0.21(+0.68%) |
Mar 04, 2013 | 29.95 | 30.53 | 29.89 | 30.52 | 1,300,849 | +0.59(+1.97%) |
Mar 01, 2013 | 29.92 | 30.20 | 29.57 | 29.93 | 1,859,597 | -0.12(-0.38%) |
Feb 28, 2013 | 30.09 | 30.44 | 30.04 | 30.04 | 1,278,330 | -0.01(-0.02%) |
Feb 27, 2013 | 29.69 | 30.39 | 29.69 | 30.05 | 1,913,068 | +0.09(+0.31%) |
Feb 26, 2013 | 29.86 | 29.99 | 29.66 | 29.96 | 1,769,279 | +0.40(+1.36%) |
Feb 25, 2013 | 30.42 | 30.53 | 29.55 | 29.55 | 1,503,146 | -0.50(-1.67%) |
Feb 22, 2013 | 29.41 | 30.40 | 29.41 | 30.06 | 1,873,348 | +0.67(+2.28%) |
Feb 21, 2013 | 28.20 | 29.72 | 27.98 | 29.39 | 3,567,312 | +1.17(+4.15%) |
Feb 20, 2013 | 28.97 | 29.07 | 28.21 | 28.22 | 1,229,266 | -0.73(-2.51%) |
Feb 19, 2013 | 29.31 | 29.46 | 28.85 | 28.94 | 1,036,294 | -0.28(-0.96%) |
Feb 15, 2013 | 29.11 | 29.27 | 29.02 | 29.22 | 515,310 | +0.20(+0.69%) |
Feb 14, 2013 | 28.84 | 29.12 | 28.84 | 29.02 | 483,361 | +0.06(+0.20%) |
Feb 13, 2013 | 28.93 | 29.07 | 28.74 | 28.96 | 536,736 | +0.14(+0.50%) |
Feb 12, 2013 | 28.92 | 29.03 | 28.67 | 28.82 | 771,141 | -0.10(-0.35%) |
Feb 11, 2013 | 28.98 | 29.03 | 28.53 | 28.92 | 721,951 | +0.05(+0.17%) |
Feb 08, 2013 | 28.61 | 29.01 | 28.60 | 28.87 | 1,003,679 | +0.26(+0.90%) |
Feb 07, 2013 | 28.54 | 28.68 | 28.25 | 28.61 | 1,215,531 | +0.08(+0.28%) |
Feb 06, 2013 | 28.27 | 28.53 | 28.11 | 28.53 | 756,962 | +0.35(+1.25%) |
Feb 04, 2013 | 28.09 | 28.30 | 27.97 | 28.18 | 914,212 | +0.04(+0.15%) |