Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.75 | 35.05 | 34.57 | 34.96 | 0 | +0.30(+0.88%) |
Apr 29, 2013 | 34.54 | 34.85 | 34.40 | 34.66 | 178,415 | +0.27(+0.79%) |
Apr 26, 2013 | 34.11 | 34.53 | 34.11 | 34.39 | 245,894 | +0.28(+0.82%) |
Apr 25, 2013 | 33.82 | 34.35 | 33.65 | 34.11 | 0 | +0.47(+1.38%) |
Apr 24, 2013 | 33.18 | 33.65 | 33.00 | 33.65 | 246,833 | +0.53(+1.61%) |
Apr 23, 2013 | 33.02 | 33.21 | 32.52 | 33.11 | 268,863 | +0.27(+0.82%) |
Apr 22, 2013 | 33.69 | 33.69 | 32.66 | 32.84 | 322,673 | -0.64(-1.92%) |
Apr 19, 2013 | 32.59 | 33.52 | 32.39 | 33.49 | 328,385 | +0.90(+2.75%) |
Apr 18, 2013 | 33.08 | 33.08 | 32.18 | 32.59 | 269,902 | -0.36(-1.08%) |
Apr 17, 2013 | 33.21 | 33.39 | 32.47 | 32.94 | 271,520 | -0.39(-1.17%) |
Apr 16, 2013 | 32.94 | 33.38 | 32.72 | 33.33 | 229,579 | +0.51(+1.55%) |
Apr 15, 2013 | 33.57 | 33.67 | 32.44 | 32.83 | 357,508 | -0.80(-2.39%) |
Apr 12, 2013 | 33.00 | 33.70 | 32.64 | 33.63 | 153,360 | +0.36(+1.09%) |
Apr 11, 2013 | 32.33 | 33.30 | 32.33 | 33.27 | 1,050,368 | +1.04(+3.23%) |
Apr 10, 2013 | 32.23 | 32.46 | 32.02 | 32.23 | 665,045 | +0.01(+0.03%) |
Apr 09, 2013 | 32.61 | 32.84 | 32.19 | 32.22 | 174,949 | -0.43(-1.32%) |
Apr 08, 2013 | 33.03 | 33.03 | 32.44 | 32.65 | 232,759 | -0.19(-0.59%) |
Apr 05, 2013 | 32.50 | 32.96 | 32.28 | 32.84 | 356,037 | -0.14(-0.41%) |
Apr 04, 2013 | 32.45 | 33.36 | 32.45 | 32.98 | 404,772 | +0.66(+2.04%) |
Apr 03, 2013 | 33.07 | 33.07 | 32.02 | 32.32 | 280,084 | -0.78(-2.35%) |
Apr 02, 2013 | 33.27 | 33.40 | 32.96 | 33.10 | 205,369 | +0.07(+0.20%) |
Apr 01, 2013 | 33.44 | 33.57 | 32.70 | 33.03 | 992,601 | -0.54(-1.61%) |
Mar 28, 2013 | 34.00 | 34.07 | 33.38 | 33.57 | 433,760 | -0.41(-1.22%) |
Mar 27, 2013 | 33.81 | 34.16 | 33.54 | 33.98 | 271,519 | -0.09(-0.27%) |
Mar 26, 2013 | 34.69 | 34.69 | 33.95 | 34.08 | 242,343 | -0.51(-1.47%) |
Mar 25, 2013 | 34.53 | 34.91 | 34.27 | 34.58 | 194,338 | +0.23(+0.66%) |
Mar 22, 2013 | 34.16 | 34.53 | 33.98 | 34.36 | 202,949 | +0.37(+1.09%) |
Mar 21, 2013 | 33.93 | 34.74 | 33.62 | 33.98 | 452,970 | -0.04(-0.12%) |
Mar 20, 2013 | 34.13 | 34.33 | 33.98 | 34.03 | 185,516 | +0.02(+0.05%) |
Mar 19, 2013 | 34.34 | 34.50 | 33.82 | 34.01 | 481,962 | -0.21(-0.62%) |
Mar 18, 2013 | 34.25 | 34.58 | 34.12 | 34.22 | 269,720 | -0.37(-1.08%) |
Mar 15, 2013 | 33.69 | 34.76 | 33.32 | 34.59 | 546,879 | +1.00(+2.97%) |
Mar 14, 2013 | 33.13 | 33.68 | 32.89 | 33.60 | 280,938 | +0.49(+1.48%) |
Mar 13, 2013 | 32.67 | 33.26 | 32.55 | 33.11 | 194,305 | +0.55(+1.69%) |
Mar 12, 2013 | 33.23 | 33.23 | 32.45 | 32.56 | 294,486 | -0.79(-2.36%) |
Mar 11, 2013 | 32.47 | 33.35 | 32.36 | 33.34 | 284,410 | +0.77(+2.36%) |
Mar 08, 2013 | 32.43 | 32.79 | 32.10 | 32.57 | 262,910 | +0.42(+1.31%) |
Mar 07, 2013 | 32.04 | 32.41 | 31.72 | 32.15 | 243,362 | +0.02(+0.05%) |
Mar 06, 2013 | 31.90 | 32.27 | 31.60 | 32.13 | 241,689 | +0.21(+0.66%) |
Mar 05, 2013 | 31.70 | 32.24 | 31.53 | 31.92 | 290,051 | +0.25(+0.77%) |
Mar 04, 2013 | 32.09 | 32.10 | 31.20 | 31.68 | 445,569 | -0.19(-0.61%) |
Mar 01, 2013 | 31.03 | 32.18 | 31.03 | 31.87 | 439,311 | +0.55(+1.75%) |
Feb 28, 2013 | 31.67 | 31.81 | 31.31 | 31.32 | 237,587 | -0.19(-0.59%) |
Feb 27, 2013 | 31.72 | 32.24 | 30.95 | 31.51 | 277,824 | +0.03(+0.08%) |
Feb 26, 2013 | 31.84 | 31.87 | 31.30 | 31.48 | 343,957 | -0.30(-0.93%) |
Feb 25, 2013 | 32.44 | 32.49 | 31.73 | 31.78 | 361,079 | -0.60(-1.85%) |
Feb 22, 2013 | 32.62 | 32.73 | 31.97 | 32.38 | 345,281 | -0.10(-0.31%) |
Feb 21, 2013 | 32.87 | 33.25 | 32.40 | 32.48 | 485,642 | -0.46(-1.41%) |
Feb 20, 2013 | 32.90 | 33.48 | 32.77 | 32.94 | 282,379 | -0.06(-0.18%) |
Feb 19, 2013 | 31.52 | 33.21 | 31.36 | 33.00 | 1,305,988 | +1.50(+4.78%) |
Feb 15, 2013 | 32.07 | 32.26 | 31.36 | 31.50 | 328,336 | -0.39(-1.22%) |
Feb 14, 2013 | 32.12 | 32.18 | 31.74 | 31.89 | 216,680 | -0.39(-1.20%) |
Feb 13, 2013 | 32.50 | 33.05 | 32.18 | 32.28 | 344,370 | -0.29(-0.88%) |
Feb 12, 2013 | 32.56 | 32.68 | 32.34 | 32.56 | 383,055 | +0.07(+0.21%) |
Feb 11, 2013 | 32.55 | 33.10 | 32.22 | 32.50 | 1,116,817 | +1.01(+3.19%) |
Feb 08, 2013 | 30.32 | 31.52 | 29.94 | 31.49 | 438,184 | +1.23(+4.05%) |
Feb 07, 2013 | 30.12 | 30.69 | 29.87 | 30.26 | 195,947 | +0.09(+0.31%) |
Feb 06, 2013 | 30.05 | 30.27 | 29.72 | 30.17 | 196,935 | +0.41(+1.36%) |
Feb 04, 2013 | 30.48 | 30.92 | 29.61 | 29.77 | 432,815 | -0.92(-3.00%) |