Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.91 | 35.15 | 34.73 | 35.08 | 994,692 | +0.22(+0.64%) |
Apr 29, 2013 | 34.99 | 35.04 | 34.72 | 34.86 | 807,702 | -0.06(-0.17%) |
Apr 26, 2013 | 34.90 | 35.05 | 34.53 | 34.91 | 1,273,080 | -0.08(-0.24%) |
Apr 25, 2013 | 35.16 | 35.34 | 34.74 | 35.00 | 1,448,420 | -0.17(-0.49%) |
Apr 24, 2013 | 34.64 | 35.51 | 34.10 | 35.17 | 3,895,726 | +1.44(+4.26%) |
Apr 23, 2013 | 33.83 | 34.44 | 32.56 | 33.73 | 4,550,280 | -0.47(-1.38%) |
Apr 22, 2013 | 34.39 | 34.54 | 34.02 | 34.20 | 1,625,457 | -0.18(-0.53%) |
Apr 19, 2013 | 34.13 | 34.39 | 34.03 | 34.39 | 685,948 | +0.30(+0.87%) |
Apr 18, 2013 | 34.49 | 34.54 | 33.97 | 34.09 | 934,458 | -0.43(-1.24%) |
Apr 17, 2013 | 34.49 | 34.53 | 34.00 | 34.52 | 1,293,873 | -0.16(-0.48%) |
Apr 16, 2013 | 34.29 | 34.83 | 34.20 | 34.68 | 1,142,776 | +0.63(+1.84%) |
Apr 15, 2013 | 35.33 | 35.39 | 34.04 | 34.05 | 1,881,863 | -1.42(-4.00%) |
Apr 12, 2013 | 35.63 | 35.64 | 35.33 | 35.47 | 1,053,493 | -0.23(-0.65%) |
Apr 11, 2013 | 35.80 | 35.82 | 35.47 | 35.71 | 972,016 | -0.06(-0.16%) |
Apr 10, 2013 | 35.07 | 35.85 | 35.04 | 35.76 | 1,617,870 | +0.83(+2.36%) |
Apr 09, 2013 | 35.15 | 35.22 | 34.89 | 34.94 | 701,782 | -0.12(-0.33%) |
Apr 08, 2013 | 34.77 | 35.14 | 34.66 | 35.05 | 1,028,708 | +0.23(+0.66%) |
Apr 05, 2013 | 34.84 | 34.90 | 34.43 | 34.82 | 1,428,162 | -0.34(-0.96%) |
Apr 04, 2013 | 34.90 | 35.19 | 34.71 | 35.16 | 1,255,063 | +0.29(+0.83%) |
Apr 03, 2013 | 35.29 | 35.38 | 34.74 | 34.87 | 911,706 | -0.45(-1.28%) |
Apr 02, 2013 | 35.72 | 35.72 | 35.15 | 35.33 | 1,061,946 | -0.26(-0.72%) |
Apr 01, 2013 | 35.89 | 36.02 | 35.32 | 35.58 | 1,424,050 | -0.30(-0.83%) |
Mar 28, 2013 | 35.83 | 35.93 | 35.55 | 35.88 | 1,106,850 | +0.03(+0.09%) |
Mar 27, 2013 | 35.94 | 35.96 | 35.51 | 35.85 | 793,709 | -0.26(-0.71%) |
Mar 26, 2013 | 36.28 | 36.31 | 36.05 | 36.10 | 1,126,562 | +0.04(+0.11%) |
Mar 25, 2013 | 35.67 | 36.18 | 35.63 | 36.06 | 1,758,883 | -0.05(-0.14%) |
Mar 22, 2013 | 36.18 | 36.27 | 35.99 | 36.11 | 1,024,848 | +0.12(+0.32%) |
Mar 21, 2013 | 35.88 | 36.28 | 35.88 | 35.99 | 940,785 | -0.13(-0.37%) |
Mar 20, 2013 | 36.18 | 36.21 | 35.94 | 36.13 | 1,128,599 | +0.16(+0.46%) |
Mar 19, 2013 | 36.15 | 36.43 | 35.94 | 35.96 | 1,059,498 | -0.07(-0.21%) |
Mar 18, 2013 | 36.37 | 36.63 | 35.87 | 36.04 | 1,855,702 | -0.75(-2.04%) |
Mar 15, 2013 | 36.84 | 37.03 | 36.72 | 36.79 | 1,265,861 | -0.12(-0.31%) |
Mar 14, 2013 | 36.18 | 36.90 | 36.12 | 36.90 | 1,185,736 | +0.74(+2.05%) |
Mar 13, 2013 | 36.10 | 36.39 | 36.09 | 36.16 | 928,482 | +0.06(+0.16%) |
Mar 12, 2013 | 36.35 | 36.51 | 36.05 | 36.10 | 1,375,491 | -0.31(-0.84%) |
Mar 11, 2013 | 36.59 | 36.74 | 36.35 | 36.41 | 961,083 | -0.26(-0.72%) |
Mar 08, 2013 | 36.85 | 36.98 | 36.40 | 36.67 | 1,503,002 | -0.03(-0.09%) |
Mar 07, 2013 | 35.47 | 37.03 | 35.46 | 36.70 | 4,297,229 | +1.30(+3.66%) |
Mar 06, 2013 | 35.26 | 35.62 | 35.17 | 35.41 | 1,097,950 | +0.30(+0.85%) |
Mar 05, 2013 | 35.03 | 35.49 | 35.01 | 35.11 | 1,234,873 | +0.19(+0.54%) |
Mar 04, 2013 | 34.87 | 35.04 | 34.66 | 34.92 | 1,151,105 | -0.05(-0.14%) |
Mar 01, 2013 | 34.43 | 35.08 | 34.37 | 34.97 | 1,374,280 | +0.43(+1.24%) |
Feb 28, 2013 | 34.63 | 34.80 | 34.48 | 34.54 | 1,520,052 | -0.26(-0.76%) |
Feb 27, 2013 | 34.70 | 34.89 | 34.47 | 34.81 | 1,850,961 | +0.15(+0.43%) |
Feb 26, 2013 | 34.77 | 34.89 | 34.36 | 34.66 | 2,164,103 | -0.46(-1.32%) |
Feb 22, 2013 | 35.00 | 35.49 | 34.89 | 35.12 | 1,160,755 | +0.34(+0.97%) |
Feb 21, 2013 | 34.95 | 35.07 | 34.75 | 34.78 | 1,652,414 | -0.29(-0.82%) |
Feb 20, 2013 | 35.29 | 35.45 | 35.00 | 35.07 | 2,146,122 | -0.36(-1.02%) |
Feb 19, 2013 | 35.21 | 35.76 | 35.14 | 35.43 | 1,471,340 | +0.24(+0.68%) |
Feb 15, 2013 | 34.98 | 35.29 | 34.93 | 35.19 | 1,543,183 | +0.16(+0.47%) |
Feb 14, 2013 | 34.95 | 35.04 | 34.68 | 35.03 | 1,176,994 | +0.02(+0.07%) |
Feb 13, 2013 | 35.04 | 35.33 | 34.83 | 35.00 | 2,072,992 | +0.09(+0.26%) |
Feb 12, 2013 | 34.98 | 35.09 | 34.76 | 34.91 | 2,271,649 | -0.12(-0.33%) |
Feb 11, 2013 | 35.37 | 35.53 | 34.92 | 35.03 | 1,791,589 | -0.25(-0.70%) |
Feb 08, 2013 | 34.72 | 35.64 | 34.46 | 35.28 | 6,743,963 | +0.59(+1.71%) |
Feb 07, 2013 | 34.78 | 35.05 | 34.50 | 34.68 | 2,088,645 | -0.14(-0.40%) |
Feb 06, 2013 | 34.48 | 34.86 | 34.43 | 34.82 | 2,539,871 | +0.11(+0.31%) |
Feb 04, 2013 | 34.89 | 34.94 | 34.62 | 34.72 | 1,758,841 | -0.31(-0.87%) |