Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.66 | 34.66 | 34.08 | 34.39 | 424,507 | -0.24(-0.68%) |
Apr 29, 2013 | 34.53 | 34.71 | 34.40 | 34.63 | 85,565 | +0.23(+0.66%) |
Apr 26, 2013 | 34.66 | 34.67 | 34.29 | 34.40 | 151,376 | -0.27(-0.77%) |
Apr 25, 2013 | 34.56 | 35.03 | 34.42 | 34.67 | 122,724 | +0.31(+0.90%) |
Apr 24, 2013 | 34.34 | 34.49 | 34.13 | 34.36 | 75,000 | +0.04(+0.12%) |
Apr 23, 2013 | 34.00 | 34.33 | 33.78 | 34.32 | 157,882 | +0.62(+1.84%) |
Apr 22, 2013 | 33.59 | 33.87 | 33.21 | 33.70 | 134,014 | +0.21(+0.63%) |
Apr 19, 2013 | 33.32 | 33.62 | 32.88 | 33.49 | 218,188 | +0.21(+0.64%) |
Apr 18, 2013 | 33.96 | 33.96 | 33.18 | 33.28 | 181,093 | -0.55(-1.61%) |
Apr 17, 2013 | 34.20 | 34.31 | 33.65 | 33.82 | 282,273 | -0.56(-1.63%) |
Apr 16, 2013 | 33.97 | 34.42 | 33.76 | 34.38 | 292,214 | +0.76(+2.25%) |
Apr 15, 2013 | 35.15 | 35.34 | 33.33 | 33.63 | 317,505 | -1.73(-4.90%) |
Apr 12, 2013 | 35.29 | 35.54 | 35.17 | 35.36 | 254,816 | -0.08(-0.23%) |
Apr 11, 2013 | 35.10 | 35.48 | 35.10 | 35.44 | 303,433 | +0.37(+1.07%) |
Apr 10, 2013 | 34.69 | 35.16 | 34.43 | 35.07 | 246,016 | +0.33(+0.96%) |
Apr 09, 2013 | 35.13 | 35.13 | 34.70 | 34.73 | 159,700 | -0.34(-0.97%) |
Apr 08, 2013 | 35.12 | 35.21 | 34.66 | 35.08 | 176,881 | +0.11(+0.33%) |
Apr 05, 2013 | 34.60 | 34.99 | 34.57 | 34.96 | 134,176 | -0.30(-0.85%) |
Apr 04, 2013 | 35.24 | 35.38 | 34.95 | 35.26 | 117,594 | +0.02(+0.07%) |
Apr 03, 2013 | 35.82 | 35.92 | 35.21 | 35.24 | 375,372 | -0.58(-1.61%) |
Apr 02, 2013 | 35.55 | 35.91 | 35.54 | 35.82 | 375,080 | +0.44(+1.24%) |
Apr 01, 2013 | 36.58 | 36.67 | 35.26 | 35.38 | 310,856 | -1.25(-3.42%) |
Mar 28, 2013 | 36.53 | 36.76 | 36.22 | 36.63 | 268,265 | +0.20(+0.56%) |
Mar 27, 2013 | 36.39 | 36.62 | 36.00 | 36.43 | 301,168 | -0.35(-0.95%) |
Mar 26, 2013 | 36.61 | 36.82 | 36.46 | 36.78 | 254,424 | +0.42(+1.14%) |
Mar 25, 2013 | 36.74 | 36.93 | 36.00 | 36.36 | 228,805 | -0.33(-0.91%) |
Mar 22, 2013 | 36.91 | 37.12 | 36.46 | 36.70 | 180,422 | -0.17(-0.46%) |
Mar 21, 2013 | 36.91 | 37.14 | 36.35 | 36.87 | 189,225 | -0.28(-0.75%) |
Mar 20, 2013 | 36.84 | 37.18 | 36.78 | 37.14 | 207,022 | +0.46(+1.24%) |
Mar 19, 2013 | 36.82 | 36.93 | 36.30 | 36.69 | 181,620 | -0.01(-0.02%) |
Mar 18, 2013 | 36.13 | 36.83 | 36.13 | 36.70 | 279,900 | +0.20(+0.54%) |
Mar 15, 2013 | 36.26 | 36.63 | 36.26 | 36.50 | 273,614 | +0.05(+0.13%) |
Mar 14, 2013 | 36.44 | 36.57 | 36.11 | 36.45 | 161,437 | -0.02(-0.07%) |
Mar 13, 2013 | 36.35 | 36.51 | 36.31 | 36.48 | 101,862 | +0.07(+0.18%) |
Mar 12, 2013 | 36.32 | 36.43 | 36.14 | 36.41 | 131,314 | -0.01(-0.02%) |
Mar 11, 2013 | 36.26 | 36.42 | 36.14 | 36.42 | 165,927 | +0.00(+0.00%) |
Mar 08, 2013 | 36.24 | 36.43 | 36.07 | 36.42 | 131,946 | +0.42(+1.18%) |
Mar 07, 2013 | 36.15 | 36.15 | 35.79 | 36.00 | 252,198 | -0.18(-0.50%) |
Mar 06, 2013 | 36.15 | 36.29 | 35.99 | 36.17 | 313,774 | +0.07(+0.18%) |
Mar 05, 2013 | 35.24 | 36.16 | 35.24 | 36.11 | 322,258 | +1.20(+3.43%) |
Mar 04, 2013 | 34.96 | 34.98 | 34.38 | 34.91 | 177,557 | -0.20(-0.56%) |
Mar 01, 2013 | 35.00 | 35.35 | 34.73 | 35.11 | 215,584 | -0.23(-0.64%) |
Feb 28, 2013 | 35.27 | 35.65 | 34.99 | 35.34 | 190,388 | +0.24(+0.70%) |
Feb 27, 2013 | 34.65 | 35.30 | 34.51 | 35.09 | 156,659 | +0.44(+1.27%) |
Feb 26, 2013 | 34.84 | 34.84 | 34.38 | 34.65 | 126,328 | +0.03(+0.09%) |
Feb 25, 2013 | 35.91 | 35.91 | 34.59 | 34.62 | 189,700 | -1.06(-2.97%) |
Feb 22, 2013 | 35.33 | 36.31 | 35.33 | 35.68 | 296,062 | +0.61(+1.74%) |
Feb 21, 2013 | 35.43 | 35.47 | 34.88 | 35.07 | 232,744 | -0.37(-1.03%) |
Feb 20, 2013 | 36.34 | 36.34 | 35.39 | 35.43 | 288,779 | -0.98(-2.68%) |
Feb 19, 2013 | 36.45 | 36.49 | 36.14 | 36.41 | 335,794 | +0.01(+0.02%) |
Feb 15, 2013 | 36.40 | 36.88 | 36.11 | 36.40 | 357,162 | +0.18(+0.49%) |
Feb 14, 2013 | 35.96 | 36.26 | 35.96 | 36.22 | 148,091 | +0.10(+0.27%) |
Feb 13, 2013 | 35.69 | 36.13 | 35.69 | 36.13 | 157,455 | +0.30(+0.84%) |
Feb 12, 2013 | 35.57 | 35.89 | 35.55 | 35.82 | 118,932 | +0.21(+0.59%) |
Feb 11, 2013 | 35.74 | 35.87 | 35.50 | 35.61 | 82,119 | -0.19(-0.54%) |
Feb 08, 2013 | 35.61 | 35.82 | 35.55 | 35.81 | 98,140 | +0.28(+0.77%) |
Feb 07, 2013 | 35.93 | 35.93 | 35.24 | 35.53 | 279,309 | -0.37(-1.04%) |
Feb 06, 2013 | 36.08 | 36.23 | 35.78 | 35.91 | 173,859 | +0.10(+0.27%) |
Feb 04, 2013 | 36.02 | 36.25 | 35.74 | 35.81 | 294,283 | -0.51(-1.40%) |