Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.60 | 34.60 | 34.02 | 34.33 | 425,299 | -0.24(-0.68%) |
Apr 29, 2013 | 34.47 | 34.65 | 34.34 | 34.56 | 85,725 | +0.23(+0.66%) |
Apr 26, 2013 | 34.60 | 34.60 | 34.23 | 34.34 | 151,658 | -0.27(-0.78%) |
Apr 25, 2013 | 34.49 | 34.96 | 34.36 | 34.60 | 122,953 | +0.31(+0.90%) |
Apr 24, 2013 | 34.27 | 34.43 | 34.07 | 34.30 | 75,140 | +0.04(+0.12%) |
Apr 23, 2013 | 33.94 | 34.26 | 33.72 | 34.26 | 158,176 | +0.62(+1.84%) |
Apr 22, 2013 | 33.52 | 33.81 | 33.15 | 33.64 | 134,264 | +0.21(+0.63%) |
Apr 19, 2013 | 33.26 | 33.56 | 32.82 | 33.43 | 218,595 | +0.21(+0.64%) |
Apr 18, 2013 | 33.90 | 33.90 | 33.12 | 33.22 | 181,430 | -0.54(-1.61%) |
Apr 17, 2013 | 34.14 | 34.25 | 33.59 | 33.76 | 282,800 | -0.56(-1.63%) |
Apr 16, 2013 | 33.91 | 34.35 | 33.69 | 34.32 | 292,759 | +0.76(+2.25%) |
Apr 15, 2013 | 35.08 | 35.28 | 33.27 | 33.56 | 318,097 | -1.73(-4.90%) |
Apr 12, 2013 | 35.22 | 35.47 | 35.10 | 35.30 | 255,291 | -0.08(-0.23%) |
Apr 11, 2013 | 35.04 | 35.42 | 35.04 | 35.38 | 303,999 | +0.37(+1.07%) |
Apr 10, 2013 | 34.62 | 35.09 | 34.37 | 35.00 | 246,475 | +0.33(+0.96%) |
Apr 09, 2013 | 35.07 | 35.07 | 34.64 | 34.67 | 159,998 | -0.34(-0.97%) |
Apr 08, 2013 | 35.05 | 35.15 | 34.60 | 35.01 | 177,211 | +0.11(+0.33%) |
Apr 05, 2013 | 34.53 | 34.92 | 34.51 | 34.90 | 134,426 | -0.30(-0.85%) |
Apr 04, 2013 | 35.17 | 35.31 | 34.88 | 35.20 | 117,813 | +0.02(+0.07%) |
Apr 03, 2013 | 35.76 | 35.86 | 35.15 | 35.17 | 376,073 | -0.58(-1.61%) |
Apr 02, 2013 | 35.48 | 35.85 | 35.48 | 35.75 | 375,780 | +0.44(+1.24%) |
Apr 01, 2013 | 36.51 | 36.60 | 35.19 | 35.31 | 311,436 | -1.25(-3.42%) |
Mar 28, 2013 | 36.47 | 36.69 | 36.16 | 36.56 | 268,766 | +0.20(+0.56%) |
Mar 27, 2013 | 36.33 | 36.55 | 35.94 | 36.36 | 301,731 | -0.35(-0.95%) |
Mar 26, 2013 | 36.54 | 36.75 | 36.39 | 36.71 | 254,899 | +0.41(+1.14%) |
Mar 25, 2013 | 36.67 | 36.86 | 35.93 | 36.29 | 229,232 | -0.33(-0.91%) |
Mar 22, 2013 | 36.84 | 37.05 | 36.39 | 36.63 | 180,758 | -0.17(-0.46%) |
Mar 21, 2013 | 36.84 | 37.07 | 36.29 | 36.80 | 189,578 | -0.28(-0.75%) |
Mar 20, 2013 | 36.77 | 37.11 | 36.71 | 37.07 | 207,408 | +0.45(+1.24%) |
Mar 19, 2013 | 36.75 | 36.86 | 36.23 | 36.62 | 181,958 | -0.01(-0.02%) |
Mar 18, 2013 | 36.06 | 36.77 | 36.06 | 36.63 | 280,422 | +0.20(+0.54%) |
Mar 15, 2013 | 36.19 | 36.56 | 36.19 | 36.43 | 274,124 | +0.05(+0.13%) |
Mar 14, 2013 | 36.37 | 36.51 | 36.04 | 36.38 | 161,738 | -0.02(-0.07%) |
Mar 13, 2013 | 36.29 | 36.44 | 36.24 | 36.41 | 102,052 | +0.06(+0.18%) |
Mar 12, 2013 | 36.25 | 36.36 | 36.08 | 36.34 | 131,559 | -0.01(-0.02%) |
Mar 11, 2013 | 36.20 | 36.35 | 36.08 | 36.35 | 166,237 | +0.00(+0.00%) |
Mar 08, 2013 | 36.17 | 36.36 | 36.00 | 36.35 | 132,192 | +0.42(+1.18%) |
Mar 07, 2013 | 36.08 | 36.08 | 35.73 | 35.93 | 252,668 | -0.18(-0.50%) |
Mar 06, 2013 | 36.08 | 36.22 | 35.92 | 36.11 | 314,359 | +0.06(+0.18%) |
Mar 05, 2013 | 35.17 | 36.09 | 35.17 | 36.04 | 322,859 | +1.19(+3.43%) |
Mar 04, 2013 | 34.90 | 34.91 | 34.32 | 34.85 | 177,888 | -0.20(-0.56%) |
Mar 01, 2013 | 34.94 | 35.29 | 34.66 | 35.04 | 215,987 | -0.23(-0.65%) |
Feb 28, 2013 | 35.21 | 35.59 | 34.93 | 35.27 | 190,744 | +0.24(+0.70%) |
Feb 27, 2013 | 34.59 | 35.23 | 34.44 | 35.03 | 156,952 | +0.44(+1.27%) |
Feb 26, 2013 | 34.78 | 34.78 | 34.32 | 34.59 | 126,564 | +0.03(+0.09%) |
Feb 25, 2013 | 35.84 | 35.84 | 34.52 | 34.56 | 190,054 | -1.06(-2.97%) |
Feb 22, 2013 | 35.26 | 36.24 | 35.26 | 35.61 | 296,614 | +0.61(+1.74%) |
Feb 21, 2013 | 35.37 | 35.40 | 34.82 | 35.00 | 233,178 | -0.37(-1.03%) |
Feb 20, 2013 | 36.27 | 36.27 | 35.32 | 35.37 | 289,318 | -0.98(-2.68%) |
Feb 19, 2013 | 36.38 | 36.42 | 36.08 | 36.34 | 336,421 | +0.01(+0.02%) |
Feb 15, 2013 | 36.34 | 36.81 | 36.04 | 36.34 | 357,829 | +0.18(+0.49%) |
Feb 14, 2013 | 35.90 | 36.19 | 35.90 | 36.16 | 148,367 | +0.10(+0.27%) |
Feb 13, 2013 | 35.62 | 36.06 | 35.62 | 36.06 | 157,749 | +0.30(+0.84%) |
Feb 12, 2013 | 35.50 | 35.82 | 35.48 | 35.76 | 119,154 | +0.21(+0.59%) |
Feb 11, 2013 | 35.67 | 35.80 | 35.43 | 35.55 | 82,272 | -0.19(-0.54%) |
Feb 08, 2013 | 35.55 | 35.75 | 35.48 | 35.74 | 98,323 | +0.27(+0.77%) |
Feb 07, 2013 | 35.86 | 35.86 | 35.18 | 35.47 | 279,830 | -0.37(-1.04%) |
Feb 06, 2013 | 36.01 | 36.16 | 35.71 | 35.84 | 174,183 | +0.10(+0.27%) |
Feb 04, 2013 | 35.95 | 36.18 | 35.67 | 35.74 | 294,833 | -0.51(-1.40%) |