Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.33 | 34.40 | 34.17 | 34.30 | 606,376 | -0.25(-0.73%) |
Apr 29, 2013 | 34.44 | 34.61 | 34.38 | 34.56 | 416,998 | +0.16(+0.46%) |
Apr 26, 2013 | 34.33 | 34.49 | 34.19 | 34.40 | 348,613 | +0.21(+0.61%) |
Apr 25, 2013 | 34.64 | 34.67 | 34.14 | 34.19 | 986,632 | +0.64(+1.90%) |
Apr 24, 2013 | 33.41 | 33.58 | 33.41 | 33.55 | 530,945 | -0.02(-0.05%) |
Apr 23, 2013 | 33.54 | 33.68 | 33.36 | 33.57 | 966,508 | +0.39(+1.18%) |
Apr 22, 2013 | 33.08 | 33.22 | 32.93 | 33.18 | 357,086 | -0.11(-0.33%) |
Apr 19, 2013 | 33.07 | 33.34 | 33.07 | 33.29 | 374,436 | +0.35(+1.07%) |
Apr 18, 2013 | 33.04 | 33.07 | 32.78 | 32.93 | 584,783 | -0.57(-1.69%) |
Apr 17, 2013 | 33.59 | 33.59 | 33.35 | 33.50 | 448,886 | -0.27(-0.79%) |
Apr 16, 2013 | 33.79 | 33.79 | 33.45 | 33.77 | 571,181 | -0.08(-0.23%) |
Apr 15, 2013 | 34.02 | 34.11 | 33.81 | 33.84 | 391,401 | -0.44(-1.30%) |
Apr 12, 2013 | 34.23 | 34.33 | 34.07 | 34.29 | 268,599 | +0.08(+0.23%) |
Apr 11, 2013 | 34.22 | 34.34 | 34.15 | 34.21 | 344,800 | +0.37(+1.09%) |
Apr 10, 2013 | 33.68 | 34.00 | 33.59 | 33.84 | 435,264 | +0.27(+0.80%) |
Apr 09, 2013 | 33.51 | 33.63 | 33.33 | 33.57 | 578,628 | +0.01(+0.02%) |
Apr 08, 2013 | 33.55 | 33.60 | 33.43 | 33.57 | 414,635 | +0.19(+0.56%) |
Apr 05, 2013 | 33.14 | 33.41 | 33.07 | 33.38 | 511,446 | -0.09(-0.28%) |
Apr 04, 2013 | 33.19 | 33.54 | 33.17 | 33.47 | 667,917 | +0.12(+0.37%) |
Apr 03, 2013 | 33.58 | 33.65 | 33.26 | 33.35 | 430,319 | -0.15(-0.45%) |
Apr 02, 2013 | 33.63 | 33.68 | 33.46 | 33.50 | 700,145 | +0.37(+1.13%) |
Apr 01, 2013 | 33.05 | 33.19 | 33.05 | 33.13 | 464,803 | +0.05(+0.15%) |
Mar 28, 2013 | 33.17 | 33.40 | 33.07 | 33.08 | 450,055 | +0.23(+0.69%) |
Mar 27, 2013 | 32.67 | 32.91 | 32.61 | 32.85 | 381,980 | -0.08(-0.23%) |
Mar 26, 2013 | 32.83 | 32.93 | 32.72 | 32.93 | 704,747 | -0.04(-0.12%) |
Mar 25, 2013 | 33.02 | 33.04 | 32.84 | 32.97 | 431,245 | +0.11(+0.32%) |
Mar 22, 2013 | 32.81 | 33.10 | 32.81 | 32.86 | 686,316 | +0.22(+0.66%) |
Mar 21, 2013 | 32.48 | 32.78 | 32.47 | 32.65 | 410,823 | -0.22(-0.67%) |
Mar 20, 2013 | 33.09 | 33.17 | 32.79 | 32.87 | 850,738 | +0.15(+0.47%) |
Mar 19, 2013 | 32.66 | 32.84 | 32.60 | 32.71 | 630,206 | +0.27(+0.84%) |
Mar 18, 2013 | 32.61 | 32.63 | 32.39 | 32.44 | 645,757 | -0.24(-0.74%) |
Mar 15, 2013 | 32.57 | 32.74 | 32.42 | 32.68 | 2,376,058 | +0.31(+0.96%) |
Mar 14, 2013 | 32.30 | 32.47 | 32.07 | 32.37 | 1,649,274 | +0.05(+0.14%) |
Mar 13, 2013 | 32.37 | 32.39 | 32.23 | 32.32 | 701,362 | -0.94(-2.83%) |
Mar 12, 2013 | 33.25 | 33.39 | 33.16 | 33.27 | 538,807 | -0.19(-0.58%) |
Mar 11, 2013 | 33.25 | 33.49 | 33.23 | 33.46 | 636,540 | +0.47(+1.42%) |
Mar 08, 2013 | 33.05 | 33.05 | 32.84 | 32.99 | 477,807 | +0.16(+0.50%) |
Mar 07, 2013 | 32.77 | 32.84 | 32.70 | 32.83 | 561,047 | -0.06(-0.17%) |
Mar 06, 2013 | 32.97 | 32.98 | 32.72 | 32.88 | 896,851 | -0.42(-1.27%) |
Mar 05, 2013 | 33.44 | 33.52 | 33.24 | 33.31 | 456,081 | +0.03(+0.10%) |
Mar 04, 2013 | 33.13 | 33.36 | 33.07 | 33.27 | 1,103,411 | +0.73(+2.25%) |
Mar 01, 2013 | 32.47 | 32.67 | 32.20 | 32.54 | 454,993 | +0.32(+0.99%) |
Feb 28, 2013 | 32.13 | 32.45 | 32.09 | 32.22 | 1,274,834 | -0.02(-0.08%) |
Feb 27, 2013 | 32.01 | 32.31 | 31.88 | 32.25 | 957,252 | +0.20(+0.63%) |
Feb 26, 2013 | 32.22 | 32.41 | 32.00 | 32.04 | 771,828 | +0.13(+0.42%) |
Feb 25, 2013 | 32.14 | 32.21 | 31.81 | 31.91 | 912,761 | -0.83(-2.55%) |
Feb 22, 2013 | 32.69 | 32.75 | 32.47 | 32.75 | 442,355 | +0.17(+0.51%) |
Feb 21, 2013 | 32.40 | 32.59 | 32.22 | 32.58 | 614,739 | -0.15(-0.46%) |
Feb 20, 2013 | 32.75 | 32.93 | 32.70 | 32.73 | 715,282 | +0.34(+1.06%) |
Feb 19, 2013 | 32.16 | 32.40 | 32.15 | 32.39 | 686,772 | +0.24(+0.75%) |
Feb 15, 2013 | 32.12 | 32.23 | 32.00 | 32.15 | 335,253 | +0.04(+0.13%) |
Feb 14, 2013 | 32.21 | 32.22 | 32.04 | 32.10 | 704,278 | -0.12(-0.38%) |
Feb 13, 2013 | 32.16 | 32.33 | 32.11 | 32.23 | 548,208 | +0.18(+0.56%) |
Feb 12, 2013 | 32.04 | 32.14 | 32.00 | 32.05 | 309,530 | +0.11(+0.34%) |
Feb 11, 2013 | 32.18 | 32.19 | 31.82 | 31.94 | 1,002,241 | -0.16(-0.49%) |
Feb 08, 2013 | 31.77 | 32.20 | 31.77 | 32.10 | 1,290,295 | +0.49(+1.54%) |
Feb 07, 2013 | 31.65 | 31.70 | 31.45 | 31.61 | 873,270 | -0.21(-0.66%) |
Feb 06, 2013 | 31.89 | 31.89 | 31.66 | 31.82 | 396,547 | -0.16(-0.50%) |
Feb 04, 2013 | 32.09 | 32.10 | 31.90 | 31.98 | 749,843 | -0.34(-1.06%) |