Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.71 | 35.01 | 34.53 | 34.93 | 0 | +0.30(+0.88%) |
Apr 29, 2013 | 34.50 | 34.81 | 34.36 | 34.62 | 178,608 | +0.27(+0.79%) |
Apr 26, 2013 | 34.07 | 34.50 | 34.07 | 34.35 | 246,160 | +0.28(+0.82%) |
Apr 25, 2013 | 33.78 | 34.31 | 33.61 | 34.07 | 0 | +0.46(+1.38%) |
Apr 24, 2013 | 33.15 | 33.62 | 32.97 | 33.61 | 247,100 | +0.53(+1.61%) |
Apr 23, 2013 | 32.98 | 33.17 | 32.49 | 33.08 | 269,154 | +0.27(+0.82%) |
Apr 22, 2013 | 33.65 | 33.65 | 32.62 | 32.81 | 323,023 | -0.64(-1.92%) |
Apr 19, 2013 | 32.55 | 33.48 | 32.36 | 33.45 | 328,740 | +0.90(+2.75%) |
Apr 18, 2013 | 33.04 | 33.04 | 32.15 | 32.55 | 270,194 | -0.35(-1.08%) |
Apr 17, 2013 | 33.17 | 33.36 | 32.44 | 32.91 | 271,814 | -0.39(-1.17%) |
Apr 16, 2013 | 32.91 | 33.35 | 32.69 | 33.30 | 229,828 | +0.51(+1.55%) |
Apr 15, 2013 | 33.53 | 33.64 | 32.40 | 32.79 | 357,895 | -0.80(-2.39%) |
Apr 12, 2013 | 32.97 | 33.66 | 32.61 | 33.59 | 153,526 | +0.36(+1.09%) |
Apr 11, 2013 | 32.29 | 33.26 | 32.29 | 33.23 | 1,051,505 | +1.04(+3.23%) |
Apr 10, 2013 | 32.20 | 32.43 | 31.99 | 32.19 | 665,765 | +0.01(+0.03%) |
Apr 09, 2013 | 32.57 | 32.81 | 32.16 | 32.18 | 175,139 | -0.43(-1.32%) |
Apr 08, 2013 | 32.99 | 32.99 | 32.40 | 32.61 | 233,011 | -0.19(-0.59%) |
Apr 05, 2013 | 32.46 | 32.93 | 32.25 | 32.81 | 356,423 | -0.14(-0.41%) |
Apr 04, 2013 | 32.42 | 33.32 | 32.42 | 32.94 | 405,210 | +0.66(+2.04%) |
Apr 03, 2013 | 33.04 | 33.04 | 31.99 | 32.28 | 280,388 | -0.78(-2.35%) |
Apr 02, 2013 | 33.23 | 33.36 | 32.93 | 33.06 | 205,591 | +0.07(+0.20%) |
Apr 01, 2013 | 33.41 | 33.53 | 32.66 | 32.99 | 993,675 | -0.54(-1.61%) |
Mar 28, 2013 | 33.96 | 34.03 | 33.35 | 33.53 | 434,229 | -0.41(-1.22%) |
Mar 27, 2013 | 33.77 | 34.12 | 33.50 | 33.95 | 271,813 | -0.09(-0.27%) |
Mar 26, 2013 | 34.66 | 34.66 | 33.91 | 34.04 | 242,605 | -0.51(-1.47%) |
Mar 25, 2013 | 34.50 | 34.88 | 34.23 | 34.55 | 194,549 | +0.23(+0.66%) |
Mar 22, 2013 | 34.12 | 34.50 | 33.95 | 34.32 | 203,168 | +0.37(+1.09%) |
Mar 21, 2013 | 33.90 | 34.70 | 33.58 | 33.95 | 453,460 | -0.04(-0.12%) |
Mar 20, 2013 | 34.09 | 34.29 | 33.94 | 33.99 | 185,717 | +0.02(+0.05%) |
Mar 19, 2013 | 34.30 | 34.46 | 33.78 | 33.97 | 482,483 | -0.21(-0.62%) |
Mar 18, 2013 | 34.22 | 34.55 | 34.08 | 34.18 | 270,012 | -0.37(-1.08%) |
Mar 15, 2013 | 33.65 | 34.72 | 33.29 | 34.56 | 547,471 | +1.00(+2.97%) |
Mar 14, 2013 | 33.09 | 33.64 | 32.86 | 33.56 | 281,243 | +0.49(+1.48%) |
Mar 13, 2013 | 32.64 | 33.22 | 32.51 | 33.07 | 194,515 | +0.55(+1.69%) |
Mar 12, 2013 | 33.20 | 33.20 | 32.41 | 32.52 | 294,805 | -0.79(-2.36%) |
Mar 11, 2013 | 32.44 | 33.31 | 32.33 | 33.31 | 284,718 | +0.77(+2.36%) |
Mar 08, 2013 | 32.39 | 32.76 | 32.06 | 32.54 | 263,194 | +0.42(+1.31%) |
Mar 07, 2013 | 32.01 | 32.38 | 31.68 | 32.12 | 243,626 | +0.02(+0.05%) |
Mar 06, 2013 | 31.87 | 32.23 | 31.57 | 32.10 | 241,950 | +0.21(+0.66%) |
Mar 05, 2013 | 31.67 | 32.21 | 31.50 | 31.89 | 290,365 | +0.24(+0.77%) |
Mar 04, 2013 | 32.06 | 32.06 | 31.17 | 31.64 | 446,051 | -0.19(-0.61%) |
Mar 01, 2013 | 31.00 | 32.15 | 30.99 | 31.84 | 439,787 | +0.55(+1.75%) |
Feb 28, 2013 | 31.63 | 31.78 | 31.28 | 31.29 | 237,845 | -0.19(-0.59%) |
Feb 27, 2013 | 31.68 | 32.21 | 30.92 | 31.47 | 278,125 | +0.03(+0.08%) |
Feb 26, 2013 | 31.80 | 31.84 | 31.27 | 31.45 | 344,330 | -0.30(-0.93%) |
Feb 25, 2013 | 32.40 | 32.45 | 31.69 | 31.74 | 361,470 | -0.60(-1.85%) |
Feb 22, 2013 | 32.59 | 32.70 | 31.94 | 32.34 | 345,655 | -0.10(-0.31%) |
Feb 21, 2013 | 32.83 | 33.21 | 32.37 | 32.44 | 486,167 | -0.46(-1.41%) |
Feb 20, 2013 | 32.87 | 33.44 | 32.73 | 32.91 | 282,685 | -0.06(-0.18%) |
Feb 19, 2013 | 31.48 | 33.17 | 31.33 | 32.97 | 1,307,402 | +1.50(+4.78%) |
Feb 15, 2013 | 32.03 | 32.22 | 31.32 | 31.46 | 328,691 | -0.39(-1.22%) |
Feb 14, 2013 | 32.08 | 32.14 | 31.71 | 31.85 | 216,914 | -0.39(-1.20%) |
Feb 13, 2013 | 32.47 | 33.02 | 32.15 | 32.24 | 344,743 | -0.29(-0.88%) |
Feb 12, 2013 | 32.52 | 32.65 | 32.31 | 32.53 | 383,469 | +0.07(+0.21%) |
Feb 11, 2013 | 32.51 | 33.06 | 32.18 | 32.46 | 1,118,026 | +1.01(+3.19%) |
Feb 08, 2013 | 30.28 | 31.48 | 29.91 | 31.46 | 438,658 | +1.22(+4.05%) |
Feb 07, 2013 | 30.09 | 30.65 | 29.84 | 30.23 | 196,159 | +0.09(+0.31%) |
Feb 06, 2013 | 30.02 | 30.24 | 29.68 | 30.14 | 197,148 | +0.41(+1.36%) |
Feb 04, 2013 | 30.45 | 30.88 | 29.57 | 29.73 | 433,283 | -0.92(-3.00%) |