Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 35.71 | 35.79 | 35.60 | 35.79 | 62,388 | +0.02(+0.06%) |
Apr 29, 2013 | 35.55 | 35.81 | 35.54 | 35.77 | 98,647 | +0.28(+0.78%) |
Apr 26, 2013 | 35.44 | 35.55 | 35.41 | 35.50 | 88,464 | -0.01(-0.02%) |
Apr 25, 2013 | 35.46 | 35.63 | 35.44 | 35.50 | 82,994 | +0.11(+0.30%) |
Apr 24, 2013 | 35.34 | 35.48 | 35.29 | 35.40 | 83,077 | -0.14(-0.40%) |
Apr 23, 2013 | 35.42 | 35.54 | 35.20 | 35.54 | 121,219 | +0.23(+0.65%) |
Apr 22, 2013 | 35.15 | 35.34 | 35.03 | 35.31 | 65,678 | +0.22(+0.63%) |
Apr 19, 2013 | 34.77 | 35.09 | 34.76 | 35.09 | 113,410 | +0.43(+1.24%) |
Apr 18, 2013 | 34.76 | 34.76 | 34.56 | 34.66 | 125,783 | -0.01(-0.04%) |
Apr 17, 2013 | 34.86 | 34.86 | 34.50 | 34.67 | 125,490 | -0.32(-0.90%) |
Apr 16, 2013 | 34.81 | 34.99 | 34.75 | 34.99 | 66,618 | +0.38(+1.09%) |
Apr 15, 2013 | 35.06 | 35.11 | 34.58 | 34.61 | 158,896 | -0.64(-1.81%) |
Apr 12, 2013 | 35.13 | 35.25 | 35.11 | 35.25 | 122,340 | -0.01(-0.02%) |
Apr 11, 2013 | 35.05 | 35.31 | 35.05 | 35.26 | 112,888 | +0.07(+0.19%) |
Apr 10, 2013 | 34.89 | 35.21 | 34.89 | 35.19 | 88,444 | +0.40(+1.16%) |
Apr 09, 2013 | 34.70 | 34.89 | 34.62 | 34.78 | 81,890 | +0.15(+0.45%) |
Apr 08, 2013 | 34.42 | 34.63 | 34.35 | 34.63 | 78,948 | +0.19(+0.57%) |
Apr 05, 2013 | 34.26 | 34.48 | 34.17 | 34.44 | 139,955 | -0.09(-0.25%) |
Apr 04, 2013 | 34.31 | 34.53 | 34.31 | 34.52 | 91,660 | +0.26(+0.76%) |
Apr 03, 2013 | 34.55 | 34.60 | 34.21 | 34.26 | 105,229 | -0.27(-0.77%) |
Apr 02, 2013 | 34.47 | 34.59 | 34.44 | 34.53 | 129,240 | +0.16(+0.47%) |
Apr 01, 2013 | 34.35 | 34.42 | 34.25 | 34.37 | 82,089 | -0.03(-0.10%) |
Mar 28, 2013 | 34.23 | 34.42 | 34.19 | 34.40 | 66,088 | +0.19(+0.55%) |
Mar 27, 2013 | 34.07 | 34.25 | 34.01 | 34.21 | 116,263 | +0.01(+0.02%) |
Mar 26, 2013 | 34.03 | 34.21 | 34.03 | 34.21 | 75,439 | +0.30(+0.89%) |
Mar 25, 2013 | 34.05 | 34.13 | 33.83 | 33.90 | 162,341 | -0.09(-0.26%) |
Mar 22, 2013 | 33.84 | 34.00 | 33.82 | 33.99 | 119,026 | +0.25(+0.74%) |
Mar 21, 2013 | 33.80 | 33.90 | 33.72 | 33.74 | 81,861 | -0.17(-0.51%) |
Mar 20, 2013 | 33.79 | 33.95 | 33.79 | 33.92 | 78,129 | +0.22(+0.66%) |
Mar 19, 2013 | 33.69 | 33.75 | 33.52 | 33.70 | 65,267 | +0.05(+0.16%) |
Mar 18, 2013 | 33.56 | 33.78 | 33.53 | 33.64 | 44,636 | -0.12(-0.36%) |
Mar 15, 2013 | 33.72 | 33.77 | 33.63 | 33.76 | 85,405 | -0.04(-0.12%) |
Mar 14, 2013 | 33.68 | 33.81 | 33.68 | 33.80 | 77,081 | +0.17(+0.52%) |
Mar 13, 2013 | 33.61 | 33.68 | 33.52 | 33.63 | 249,768 | +0.04(+0.12%) |
Mar 12, 2013 | 33.61 | 33.64 | 33.53 | 33.59 | 303,834 | +0.02(+0.06%) |
Mar 11, 2013 | 33.48 | 33.58 | 33.44 | 33.57 | 79,178 | +0.06(+0.18%) |
Mar 08, 2013 | 33.54 | 33.58 | 33.39 | 33.51 | 79,218 | +0.07(+0.20%) |
Mar 07, 2013 | 33.46 | 33.47 | 33.39 | 33.44 | 114,471 | +0.02(+0.04%) |
Mar 06, 2013 | 33.48 | 33.48 | 33.36 | 33.43 | 80,898 | -0.01(-0.02%) |
Mar 05, 2013 | 33.33 | 33.48 | 33.33 | 33.43 | 94,311 | +0.23(+0.71%) |
Mar 04, 2013 | 32.97 | 33.21 | 32.94 | 33.20 | 88,514 | +0.20(+0.61%) |
Mar 01, 2013 | 32.83 | 33.03 | 32.74 | 33.00 | 116,079 | +0.07(+0.22%) |
Feb 28, 2013 | 33.05 | 33.15 | 32.93 | 32.93 | 106,837 | -0.07(-0.22%) |
Feb 27, 2013 | 32.64 | 33.06 | 32.62 | 33.00 | 88,278 | +0.33(+1.01%) |
Feb 26, 2013 | 32.60 | 32.72 | 32.49 | 32.67 | 69,418 | -0.22(-0.67%) |
Feb 22, 2013 | 32.78 | 32.89 | 32.73 | 32.89 | 153,404 | +0.23(+0.72%) |
Feb 21, 2013 | 32.74 | 32.75 | 32.56 | 32.66 | 77,278 | -0.12(-0.37%) |
Feb 20, 2013 | 32.97 | 32.98 | 32.75 | 32.78 | 54,815 | -0.14(-0.43%) |
Feb 19, 2013 | 32.71 | 32.92 | 32.71 | 32.92 | 86,443 | +0.28(+0.87%) |
Feb 15, 2013 | 32.67 | 32.73 | 32.52 | 32.63 | 87,673 | +0.02(+0.06%) |
Feb 14, 2013 | 32.60 | 32.64 | 32.56 | 32.61 | 144,349 | -0.12(-0.37%) |
Feb 13, 2013 | 32.73 | 32.77 | 32.65 | 32.73 | 75,442 | +0.01(+0.02%) |
Feb 12, 2013 | 32.60 | 32.75 | 32.57 | 32.73 | 126,312 | +0.14(+0.43%) |
Feb 11, 2013 | 32.55 | 32.61 | 32.49 | 32.59 | 110,988 | +0.05(+0.17%) |
Feb 08, 2013 | 32.48 | 32.57 | 32.44 | 32.53 | 64,699 | +0.09(+0.29%) |
Feb 07, 2013 | 32.49 | 32.57 | 32.26 | 32.44 | 81,356 | -0.03(-0.08%) |
Feb 06, 2013 | 32.35 | 32.47 | 32.27 | 32.47 | 78,893 | +0.21(+0.66%) |
Feb 04, 2013 | 32.40 | 32.40 | 32.23 | 32.25 | 86,184 | -0.30(-0.92%) |