Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 35.84 | 35.92 | 35.73 | 35.92 | 62,163 | +0.02(+0.06%) |
Apr 29, 2013 | 35.67 | 35.94 | 35.67 | 35.90 | 98,292 | +0.28(+0.78%) |
Apr 26, 2013 | 35.57 | 35.67 | 35.54 | 35.63 | 88,145 | -0.01(-0.02%) |
Apr 25, 2013 | 35.59 | 35.76 | 35.57 | 35.63 | 82,695 | +0.11(+0.30%) |
Apr 24, 2013 | 35.47 | 35.61 | 35.42 | 35.52 | 82,778 | -0.14(-0.40%) |
Apr 23, 2013 | 35.55 | 35.67 | 35.33 | 35.67 | 120,783 | +0.23(+0.65%) |
Apr 22, 2013 | 35.28 | 35.47 | 35.15 | 35.44 | 65,442 | +0.22(+0.63%) |
Apr 19, 2013 | 34.90 | 35.21 | 34.89 | 35.21 | 113,002 | +0.43(+1.24%) |
Apr 18, 2013 | 34.88 | 34.88 | 34.68 | 34.78 | 125,330 | -0.01(-0.04%) |
Apr 17, 2013 | 34.98 | 34.98 | 34.63 | 34.80 | 125,038 | -0.32(-0.90%) |
Apr 16, 2013 | 34.94 | 35.12 | 34.88 | 35.11 | 66,378 | +0.38(+1.09%) |
Apr 15, 2013 | 35.19 | 35.24 | 34.71 | 34.73 | 158,324 | -0.64(-1.81%) |
Apr 12, 2013 | 35.26 | 35.38 | 35.23 | 35.38 | 121,899 | -0.01(-0.02%) |
Apr 11, 2013 | 35.18 | 35.44 | 35.18 | 35.38 | 112,481 | +0.07(+0.19%) |
Apr 10, 2013 | 35.01 | 35.34 | 35.01 | 35.31 | 88,126 | +0.40(+1.16%) |
Apr 09, 2013 | 34.82 | 35.01 | 34.74 | 34.91 | 81,595 | +0.16(+0.45%) |
Apr 08, 2013 | 34.55 | 34.76 | 34.48 | 34.76 | 78,663 | +0.20(+0.57%) |
Apr 05, 2013 | 34.38 | 34.60 | 34.29 | 34.56 | 139,451 | -0.09(-0.25%) |
Apr 04, 2013 | 34.44 | 34.65 | 34.44 | 34.65 | 91,330 | +0.26(+0.76%) |
Apr 03, 2013 | 34.67 | 34.72 | 34.33 | 34.39 | 104,850 | -0.27(-0.77%) |
Apr 02, 2013 | 34.59 | 34.71 | 34.56 | 34.65 | 128,774 | +0.16(+0.47%) |
Apr 01, 2013 | 34.48 | 34.55 | 34.37 | 34.49 | 81,793 | -0.03(-0.10%) |
Mar 28, 2013 | 34.35 | 34.55 | 34.31 | 34.53 | 65,850 | +0.19(+0.55%) |
Mar 27, 2013 | 34.20 | 34.37 | 34.13 | 34.34 | 115,844 | +0.01(+0.02%) |
Mar 26, 2013 | 34.15 | 34.34 | 34.15 | 34.33 | 75,167 | +0.30(+0.89%) |
Mar 25, 2013 | 34.18 | 34.25 | 33.95 | 34.03 | 161,756 | -0.09(-0.26%) |
Mar 22, 2013 | 33.96 | 34.12 | 33.95 | 34.11 | 118,597 | +0.25(+0.74%) |
Mar 21, 2013 | 33.92 | 34.02 | 33.84 | 33.86 | 81,567 | -0.17(-0.51%) |
Mar 20, 2013 | 33.91 | 34.07 | 33.91 | 34.04 | 77,847 | +0.22(+0.66%) |
Mar 19, 2013 | 33.81 | 33.87 | 33.64 | 33.82 | 65,032 | +0.05(+0.16%) |
Mar 18, 2013 | 33.68 | 33.90 | 33.65 | 33.76 | 44,475 | -0.12(-0.36%) |
Mar 15, 2013 | 33.84 | 33.89 | 33.75 | 33.89 | 85,097 | -0.04(-0.12%) |
Mar 14, 2013 | 33.80 | 33.93 | 33.80 | 33.93 | 76,804 | +0.17(+0.52%) |
Mar 13, 2013 | 33.73 | 33.80 | 33.64 | 33.75 | 248,869 | +0.04(+0.12%) |
Mar 12, 2013 | 33.73 | 33.76 | 33.65 | 33.71 | 302,739 | +0.02(+0.06%) |
Mar 11, 2013 | 33.60 | 33.70 | 33.56 | 33.69 | 78,892 | +0.06(+0.18%) |
Mar 08, 2013 | 33.66 | 33.70 | 33.52 | 33.63 | 78,932 | +0.07(+0.20%) |
Mar 07, 2013 | 33.58 | 33.59 | 33.52 | 33.56 | 114,058 | +0.02(+0.04%) |
Mar 06, 2013 | 33.60 | 33.60 | 33.48 | 33.55 | 80,606 | -0.01(-0.02%) |
Mar 05, 2013 | 33.45 | 33.60 | 33.45 | 33.56 | 93,971 | +0.24(+0.71%) |
Mar 04, 2013 | 33.09 | 33.33 | 33.06 | 33.32 | 88,195 | +0.20(+0.61%) |
Mar 01, 2013 | 32.95 | 33.15 | 32.86 | 33.12 | 115,661 | +0.07(+0.22%) |
Feb 28, 2013 | 33.17 | 33.27 | 33.04 | 33.04 | 106,452 | -0.07(-0.22%) |
Feb 27, 2013 | 32.75 | 33.18 | 32.74 | 33.12 | 87,960 | +0.33(+1.01%) |
Feb 26, 2013 | 32.72 | 32.83 | 32.61 | 32.79 | 69,168 | -0.22(-0.67%) |
Feb 22, 2013 | 32.90 | 33.01 | 32.85 | 33.01 | 152,851 | +0.24(+0.72%) |
Feb 21, 2013 | 32.86 | 32.87 | 32.68 | 32.78 | 77,000 | -0.12(-0.37%) |
Feb 20, 2013 | 33.08 | 33.10 | 32.87 | 32.90 | 54,618 | -0.14(-0.43%) |
Feb 19, 2013 | 32.83 | 33.04 | 32.83 | 33.04 | 86,132 | +0.29(+0.87%) |
Feb 15, 2013 | 32.79 | 32.85 | 32.64 | 32.75 | 87,357 | +0.02(+0.06%) |
Feb 14, 2013 | 32.72 | 32.76 | 32.68 | 32.73 | 143,829 | -0.12(-0.37%) |
Feb 13, 2013 | 32.85 | 32.89 | 32.77 | 32.85 | 75,170 | +0.01(+0.02%) |
Feb 12, 2013 | 32.72 | 32.87 | 32.69 | 32.85 | 125,857 | +0.14(+0.43%) |
Feb 11, 2013 | 32.66 | 32.73 | 32.61 | 32.71 | 110,589 | +0.05(+0.17%) |
Feb 08, 2013 | 32.60 | 32.69 | 32.56 | 32.65 | 64,466 | +0.09(+0.29%) |
Feb 07, 2013 | 32.60 | 32.69 | 32.37 | 32.56 | 81,062 | -0.03(-0.08%) |
Feb 06, 2013 | 32.46 | 32.58 | 32.38 | 32.58 | 78,608 | +0.21(+0.66%) |
Feb 04, 2013 | 32.52 | 32.52 | 32.34 | 32.37 | 85,874 | -0.30(-0.92%) |