Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.59 | 35.19 | 34.57 | 35.15 | 0 | +0.45(+1.28%) |
Apr 29, 2013 | 34.61 | 34.79 | 34.47 | 34.71 | 769,767 | +0.14(+0.39%) |
Apr 26, 2013 | 35.23 | 35.15 | 34.41 | 34.57 | 972,101 | -0.58(-1.64%) |
Apr 25, 2013 | 35.42 | 35.46 | 35.07 | 35.15 | 577,978 | -0.03(-0.08%) |
Apr 24, 2013 | 34.97 | 35.22 | 34.95 | 35.18 | 0 | +0.19(+0.55%) |
Apr 23, 2013 | 34.75 | 35.07 | 34.67 | 34.98 | 873,005 | +0.50(+1.44%) |
Apr 22, 2013 | 34.28 | 34.57 | 34.03 | 34.49 | 510,869 | +0.22(+0.63%) |
Apr 19, 2013 | 33.86 | 34.43 | 33.65 | 34.27 | 2,548,025 | +0.63(+1.86%) |
Apr 18, 2013 | 34.36 | 34.36 | 33.54 | 33.65 | 1,038,481 | -0.60(-1.76%) |
Apr 17, 2013 | 34.74 | 34.83 | 34.10 | 34.25 | 1,238,553 | -0.80(-2.30%) |
Apr 16, 2013 | 34.70 | 35.09 | 34.61 | 35.05 | 779,915 | +0.52(+1.50%) |
Apr 15, 2013 | 35.02 | 35.40 | 34.53 | 34.54 | 1,292,285 | -0.54(-1.54%) |
Apr 12, 2013 | 35.17 | 35.37 | 35.01 | 35.08 | 886,394 | -0.17(-0.47%) |
Apr 11, 2013 | 34.74 | 35.30 | 34.71 | 35.24 | 1,037,448 | +0.48(+1.39%) |
Apr 10, 2013 | 34.28 | 34.78 | 34.07 | 34.76 | 1,053,957 | +0.50(+1.47%) |
Apr 09, 2013 | 34.29 | 34.39 | 34.02 | 34.26 | 935,404 | -0.09(-0.27%) |
Apr 08, 2013 | 34.05 | 34.36 | 33.89 | 34.35 | 537,019 | +0.31(+0.91%) |
Apr 05, 2013 | 33.77 | 34.07 | 33.62 | 34.04 | 818,962 | -0.14(-0.40%) |
Apr 04, 2013 | 34.19 | 34.39 | 33.95 | 34.18 | 663,455 | +0.09(+0.25%) |
Apr 03, 2013 | 34.25 | 34.28 | 33.94 | 34.09 | 1,128,143 | -0.07(-0.21%) |
Apr 02, 2013 | 33.98 | 34.17 | 33.85 | 34.16 | 893,443 | +0.29(+0.87%) |
Apr 01, 2013 | 34.03 | 34.04 | 33.68 | 33.87 | 535,017 | -0.07(-0.21%) |
Mar 28, 2013 | 33.71 | 33.98 | 33.65 | 33.94 | 937,563 | +0.24(+0.70%) |
Mar 27, 2013 | 33.57 | 33.73 | 33.44 | 33.70 | 498,029 | -0.04(-0.13%) |
Mar 26, 2013 | 33.44 | 33.75 | 33.36 | 33.75 | 622,754 | +0.39(+1.16%) |
Mar 25, 2013 | 33.57 | 33.70 | 33.22 | 33.36 | 663,023 | +0.04(+0.11%) |
Mar 22, 2013 | 33.34 | 33.46 | 32.78 | 33.32 | 467,346 | +0.12(+0.35%) |
Mar 21, 2013 | 33.26 | 33.46 | 33.12 | 33.21 | 653,851 | -0.22(-0.67%) |
Mar 20, 2013 | 33.35 | 33.59 | 33.23 | 33.43 | 764,862 | +0.24(+0.71%) |
Mar 19, 2013 | 33.31 | 33.37 | 32.93 | 33.19 | 603,653 | +0.01(+0.02%) |
Mar 18, 2013 | 32.96 | 33.57 | 32.92 | 33.19 | 965,500 | -0.29(-0.86%) |
Mar 15, 2013 | 33.47 | 33.62 | 33.42 | 33.47 | 1,651,962 | -0.13(-0.38%) |
Mar 14, 2013 | 33.63 | 33.74 | 33.57 | 33.60 | 958,643 | +0.12(+0.36%) |
Mar 13, 2013 | 33.25 | 33.52 | 33.20 | 33.48 | 679,626 | +0.24(+0.73%) |
Mar 12, 2013 | 33.21 | 33.28 | 33.09 | 33.24 | 576,640 | +0.09(+0.26%) |
Mar 11, 2013 | 33.03 | 33.16 | 32.93 | 33.15 | 403,467 | +0.14(+0.43%) |
Mar 08, 2013 | 33.20 | 33.20 | 32.86 | 33.01 | 594,309 | +0.01(+0.04%) |
Mar 07, 2013 | 32.89 | 33.08 | 32.79 | 33.00 | 753,890 | +0.17(+0.52%) |
Mar 06, 2013 | 32.79 | 32.93 | 32.64 | 32.83 | 1,046,731 | +0.20(+0.61%) |
Mar 05, 2013 | 32.36 | 32.64 | 32.33 | 32.63 | 1,684,838 | +0.39(+1.22%) |
Mar 04, 2013 | 32.04 | 32.26 | 32.01 | 32.23 | 1,412,263 | +0.06(+0.18%) |
Mar 01, 2013 | 32.01 | 32.18 | 31.64 | 32.18 | 847,885 | +0.11(+0.33%) |
Feb 28, 2013 | 32.05 | 32.18 | 32.03 | 32.07 | 1,042,179 | +0.01(+0.04%) |
Feb 27, 2013 | 31.72 | 32.08 | 31.72 | 32.06 | 730,170 | +0.26(+0.83%) |
Feb 26, 2013 | 31.49 | 31.83 | 31.42 | 31.79 | 887,776 | +0.50(+1.59%) |
Feb 25, 2013 | 32.16 | 32.23 | 31.28 | 31.29 | 958,939 | -0.77(-2.40%) |
Feb 22, 2013 | 31.96 | 32.09 | 31.85 | 32.06 | 706,392 | +0.31(+0.99%) |
Feb 21, 2013 | 31.79 | 31.94 | 31.59 | 31.75 | 946,467 | +0.04(+0.11%) |
Feb 20, 2013 | 31.93 | 32.08 | 31.70 | 31.71 | 1,037,360 | -0.39(-1.22%) |
Feb 19, 2013 | 32.06 | 32.13 | 32.00 | 32.11 | 1,328,958 | +0.16(+0.49%) |
Feb 15, 2013 | 31.85 | 31.95 | 31.74 | 31.95 | 1,461,932 | +0.11(+0.34%) |
Feb 14, 2013 | 31.77 | 31.92 | 31.76 | 31.84 | 954,362 | -0.01(-0.04%) |
Feb 13, 2013 | 31.77 | 31.86 | 31.73 | 31.86 | 787,920 | +0.06(+0.20%) |
Feb 12, 2013 | 31.74 | 31.83 | 31.64 | 31.79 | 924,505 | +0.01(+0.04%) |
Feb 11, 2013 | 31.71 | 31.85 | 31.61 | 31.78 | 765,905 | -0.01(-0.02%) |
Feb 08, 2013 | 31.71 | 31.86 | 31.50 | 31.79 | 882,673 | +0.15(+0.47%) |
Feb 07, 2013 | 33.40 | 33.67 | 31.61 | 31.64 | 1,674,514 | +0.32(+1.02%) |
Feb 06, 2013 | 30.86 | 31.34 | 30.86 | 31.32 | 1,009,369 | +0.44(+1.43%) |
Feb 04, 2013 | 30.90 | 30.97 | 30.66 | 30.87 | 1,145,980 | -0.12(-0.39%) |