Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.30 | 33.57 | 33.09 | 33.57 | 698,499 | +0.19(+0.57%) |
Apr 29, 2013 | 33.06 | 33.45 | 33.05 | 33.38 | 583,175 | +0.32(+0.96%) |
Apr 26, 2013 | 33.27 | 33.55 | 32.97 | 33.06 | 855,012 | -0.31(-0.93%) |
Apr 25, 2013 | 33.42 | 33.71 | 33.31 | 33.37 | 467,055 | -0.05(-0.14%) |
Apr 24, 2013 | 33.50 | 33.56 | 33.35 | 33.42 | 555,882 | -0.05(-0.14%) |
Apr 23, 2013 | 33.30 | 33.55 | 33.21 | 33.47 | 634,246 | +0.18(+0.55%) |
Apr 22, 2013 | 33.35 | 33.35 | 33.00 | 33.28 | 601,406 | -0.05(-0.14%) |
Apr 19, 2013 | 32.50 | 33.35 | 31.94 | 33.33 | 1,965,046 | +0.82(+2.54%) |
Apr 18, 2013 | 32.44 | 32.78 | 32.38 | 32.50 | 662,452 | +0.01(+0.02%) |
Apr 17, 2013 | 32.35 | 32.62 | 32.21 | 32.50 | 947,116 | -0.15(-0.46%) |
Apr 16, 2013 | 32.23 | 32.65 | 31.84 | 32.65 | 646,572 | +0.68(+2.13%) |
Apr 15, 2013 | 32.54 | 32.68 | 31.94 | 31.97 | 800,188 | -0.78(-2.38%) |
Apr 12, 2013 | 32.73 | 32.90 | 32.56 | 32.75 | 395,141 | -0.13(-0.39%) |
Apr 11, 2013 | 32.80 | 32.88 | 32.56 | 32.87 | 387,115 | +0.02(+0.05%) |
Apr 10, 2013 | 32.51 | 32.94 | 32.50 | 32.86 | 427,530 | +0.37(+1.14%) |
Apr 09, 2013 | 32.44 | 32.56 | 32.28 | 32.49 | 767,256 | +0.08(+0.23%) |
Apr 08, 2013 | 31.82 | 32.41 | 31.75 | 32.41 | 383,289 | +0.54(+1.71%) |
Apr 05, 2013 | 31.51 | 31.87 | 31.43 | 31.87 | 386,012 | +0.09(+0.29%) |
Apr 04, 2013 | 31.58 | 31.78 | 31.51 | 31.78 | 443,535 | +0.28(+0.89%) |
Apr 03, 2013 | 32.10 | 32.22 | 31.44 | 31.50 | 609,019 | -0.49(-1.54%) |
Apr 02, 2013 | 31.99 | 32.26 | 31.88 | 31.99 | 661,889 | +0.00(+0.00%) |
Apr 01, 2013 | 32.29 | 32.30 | 31.66 | 31.99 | 678,247 | -0.31(-0.96%) |
Mar 28, 2013 | 31.81 | 32.31 | 31.72 | 32.30 | 817,372 | +0.45(+1.43%) |
Mar 27, 2013 | 31.62 | 31.91 | 31.55 | 31.85 | 511,382 | -0.01(-0.02%) |
Mar 26, 2013 | 31.63 | 31.86 | 31.58 | 31.85 | 958,269 | +0.31(+0.98%) |
Mar 25, 2013 | 31.66 | 31.80 | 31.47 | 31.54 | 436,279 | -0.04(-0.12%) |
Mar 22, 2013 | 31.46 | 31.70 | 31.40 | 31.58 | 415,454 | +0.17(+0.53%) |
Mar 21, 2013 | 31.31 | 31.60 | 31.31 | 31.41 | 604,789 | -0.09(-0.29%) |
Mar 20, 2013 | 31.25 | 31.57 | 31.25 | 31.51 | 469,439 | +0.31(+0.99%) |
Mar 19, 2013 | 31.03 | 31.20 | 30.98 | 31.20 | 840,009 | +0.23(+0.76%) |
Mar 18, 2013 | 31.00 | 31.16 | 30.89 | 30.96 | 742,758 | -0.26(-0.85%) |
Mar 15, 2013 | 31.12 | 31.29 | 30.95 | 31.23 | 841,537 | +0.12(+0.39%) |
Mar 14, 2013 | 31.07 | 31.22 | 30.92 | 31.10 | 608,073 | -0.03(-0.10%) |
Mar 13, 2013 | 31.07 | 31.21 | 30.97 | 31.13 | 601,765 | +0.10(+0.32%) |
Mar 12, 2013 | 31.35 | 31.40 | 30.97 | 31.04 | 1,211,340 | -0.31(-0.99%) |
Mar 11, 2013 | 30.87 | 31.35 | 30.78 | 31.35 | 768,679 | +0.44(+1.42%) |
Mar 08, 2013 | 30.71 | 30.96 | 30.59 | 30.91 | 831,543 | +0.28(+0.91%) |
Mar 07, 2013 | 30.47 | 30.76 | 30.40 | 30.63 | 583,329 | +0.12(+0.40%) |
Mar 06, 2013 | 30.34 | 30.64 | 30.14 | 30.51 | 877,829 | +0.16(+0.52%) |
Mar 05, 2013 | 29.95 | 30.45 | 29.94 | 30.35 | 1,025,857 | +0.48(+1.60%) |
Mar 04, 2013 | 29.33 | 30.01 | 29.32 | 29.87 | 1,211,917 | +0.47(+1.60%) |
Mar 01, 2013 | 28.83 | 29.40 | 28.60 | 29.40 | 1,053,677 | +0.52(+1.81%) |
Feb 28, 2013 | 28.94 | 29.08 | 28.87 | 28.88 | 720,497 | +0.11(+0.39%) |
Feb 27, 2013 | 28.30 | 28.90 | 28.12 | 28.77 | 491,293 | +0.39(+1.37%) |
Feb 26, 2013 | 28.40 | 28.47 | 28.24 | 28.38 | 430,121 | +0.09(+0.32%) |
Feb 25, 2013 | 28.55 | 28.80 | 28.29 | 28.29 | 645,531 | -0.19(-0.66%) |
Feb 22, 2013 | 28.38 | 28.53 | 28.29 | 28.47 | 461,772 | +0.21(+0.74%) |
Feb 21, 2013 | 28.29 | 28.36 | 28.14 | 28.26 | 371,622 | -0.08(-0.29%) |
Feb 20, 2013 | 28.52 | 28.68 | 28.33 | 28.35 | 666,645 | -0.19(-0.68%) |
Feb 19, 2013 | 28.44 | 28.58 | 28.41 | 28.54 | 858,685 | +0.13(+0.45%) |
Feb 15, 2013 | 28.37 | 28.44 | 28.29 | 28.41 | 452,982 | +0.04(+0.13%) |
Feb 14, 2013 | 28.51 | 28.63 | 28.35 | 28.38 | 307,316 | -0.19(-0.66%) |
Feb 13, 2013 | 28.53 | 28.60 | 28.44 | 28.56 | 349,838 | +0.07(+0.24%) |
Feb 12, 2013 | 28.42 | 28.52 | 28.35 | 28.50 | 582,605 | +0.11(+0.40%) |
Feb 11, 2013 | 28.33 | 28.50 | 28.27 | 28.38 | 430,338 | +0.05(+0.16%) |
Feb 08, 2013 | 28.39 | 28.56 | 28.32 | 28.34 | 578,359 | +0.05(+0.19%) |
Feb 07, 2013 | 28.26 | 28.44 | 27.90 | 28.29 | 645,777 | +0.11(+0.40%) |
Feb 06, 2013 | 28.02 | 28.28 | 27.99 | 28.17 | 850,292 | +0.02(+0.08%) |
Feb 04, 2013 | 28.12 | 28.44 | 28.12 | 28.15 | 674,472 | -0.08(-0.29%) |