Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 35.00 | 35.23 | 34.79 | 35.05 | 256,001 | -0.02(-0.04%) |
Apr 29, 2013 | 35.03 | 35.15 | 34.86 | 35.07 | 190,732 | +0.21(+0.59%) |
Apr 26, 2013 | 35.17 | 35.17 | 34.62 | 34.86 | 218,596 | -0.31(-0.89%) |
Apr 25, 2013 | 35.28 | 35.30 | 34.92 | 35.17 | 179,546 | +0.09(+0.26%) |
Apr 24, 2013 | 35.03 | 35.27 | 34.68 | 35.08 | 435,719 | +0.08(+0.22%) |
Apr 23, 2013 | 34.87 | 35.04 | 34.57 | 35.00 | 313,662 | +0.40(+1.17%) |
Apr 22, 2013 | 34.65 | 34.74 | 34.23 | 34.60 | 264,534 | -0.05(-0.15%) |
Apr 19, 2013 | 34.17 | 34.71 | 34.07 | 34.65 | 237,176 | +0.52(+1.52%) |
Apr 18, 2013 | 34.55 | 34.57 | 34.00 | 34.13 | 275,633 | -0.28(-0.82%) |
Apr 17, 2013 | 34.65 | 34.74 | 34.16 | 34.42 | 321,894 | -0.43(-1.23%) |
Apr 16, 2013 | 34.55 | 34.89 | 34.29 | 34.84 | 341,578 | +0.60(+1.76%) |
Apr 15, 2013 | 35.25 | 35.38 | 34.23 | 34.24 | 393,984 | -1.11(-3.15%) |
Apr 12, 2013 | 35.35 | 35.44 | 35.12 | 35.35 | 352,755 | -0.15(-0.41%) |
Apr 11, 2013 | 35.55 | 35.70 | 35.23 | 35.50 | 261,573 | -0.05(-0.13%) |
Apr 10, 2013 | 34.92 | 35.60 | 34.92 | 35.55 | 432,847 | +0.58(+1.66%) |
Apr 09, 2013 | 35.20 | 35.29 | 34.81 | 34.97 | 379,394 | -0.29(-0.82%) |
Apr 08, 2013 | 35.13 | 35.28 | 34.78 | 35.26 | 308,888 | +0.24(+0.70%) |
Apr 05, 2013 | 34.58 | 35.02 | 34.54 | 35.01 | 268,998 | -0.14(-0.39%) |
Apr 04, 2013 | 34.94 | 35.25 | 34.81 | 35.15 | 180,307 | +0.21(+0.61%) |
Apr 03, 2013 | 35.40 | 35.42 | 34.86 | 34.94 | 335,628 | -0.49(-1.38%) |
Apr 02, 2013 | 36.33 | 36.43 | 35.30 | 35.42 | 373,654 | -0.69(-1.92%) |
Apr 01, 2013 | 36.20 | 36.23 | 35.82 | 36.12 | 332,394 | -0.04(-0.11%) |
Mar 28, 2013 | 36.24 | 36.24 | 36.00 | 36.16 | 255,818 | -0.06(-0.17%) |
Mar 27, 2013 | 36.01 | 36.24 | 35.84 | 36.22 | 212,701 | -0.02(-0.06%) |
Mar 26, 2013 | 36.20 | 36.26 | 35.97 | 36.24 | 291,143 | +0.14(+0.38%) |
Mar 25, 2013 | 36.24 | 36.28 | 35.88 | 36.10 | 326,446 | -0.13(-0.36%) |
Mar 22, 2013 | 36.13 | 36.29 | 36.01 | 36.23 | 353,405 | +0.14(+0.40%) |
Mar 21, 2013 | 35.86 | 36.16 | 35.75 | 36.09 | 298,199 | +0.14(+0.40%) |
Mar 20, 2013 | 35.91 | 36.05 | 35.73 | 35.94 | 288,298 | +0.09(+0.26%) |
Mar 19, 2013 | 35.73 | 35.90 | 35.58 | 35.85 | 268,031 | +0.16(+0.45%) |
Mar 18, 2013 | 35.59 | 35.74 | 35.49 | 35.69 | 269,782 | -0.13(-0.36%) |
Mar 15, 2013 | 35.86 | 35.86 | 35.77 | 35.82 | 716,069 | -0.04(-0.11%) |
Mar 14, 2013 | 35.86 | 35.86 | 35.75 | 35.86 | 287,027 | +0.08(+0.23%) |
Mar 13, 2013 | 35.57 | 35.82 | 35.46 | 35.77 | 246,341 | +0.01(+0.02%) |
Mar 12, 2013 | 35.68 | 35.86 | 35.48 | 35.77 | 346,165 | +0.00(+0.00%) |
Mar 11, 2013 | 35.52 | 35.82 | 35.52 | 35.77 | 237,077 | +0.10(+0.28%) |
Mar 08, 2013 | 35.67 | 35.86 | 35.45 | 35.67 | 349,825 | +0.02(+0.04%) |
Mar 07, 2013 | 35.39 | 35.72 | 35.35 | 35.65 | 241,700 | +0.24(+0.69%) |
Mar 06, 2013 | 35.52 | 35.56 | 35.33 | 35.41 | 218,250 | -0.04(-0.11%) |
Mar 05, 2013 | 35.32 | 35.74 | 35.12 | 35.45 | 391,687 | +0.25(+0.72%) |
Mar 04, 2013 | 34.68 | 35.23 | 34.58 | 35.19 | 597,047 | +0.42(+1.21%) |
Mar 01, 2013 | 34.84 | 34.94 | 34.36 | 34.78 | 609,261 | -0.43(-1.21%) |
Feb 28, 2013 | 34.88 | 35.58 | 34.78 | 35.20 | 455,463 | +0.06(+0.17%) |
Feb 27, 2013 | 34.52 | 35.23 | 34.52 | 35.14 | 306,900 | +0.66(+1.93%) |
Feb 26, 2013 | 34.63 | 34.72 | 34.16 | 34.48 | 204,892 | +0.05(+0.13%) |
Feb 25, 2013 | 35.48 | 35.58 | 34.43 | 34.43 | 325,767 | -0.91(-2.57%) |
Feb 22, 2013 | 35.16 | 35.34 | 35.04 | 35.34 | 257,870 | +0.42(+1.20%) |
Feb 21, 2013 | 35.25 | 35.41 | 34.78 | 34.92 | 253,074 | -0.32(-0.91%) |
Feb 20, 2013 | 35.45 | 35.67 | 35.23 | 35.24 | 369,941 | -0.26(-0.73%) |
Feb 19, 2013 | 35.26 | 35.50 | 35.15 | 35.50 | 302,308 | +0.27(+0.78%) |
Feb 15, 2013 | 35.62 | 35.70 | 35.12 | 35.23 | 467,495 | -0.27(-0.77%) |
Feb 14, 2013 | 35.30 | 35.53 | 35.16 | 35.50 | 188,841 | +0.16(+0.45%) |
Feb 13, 2013 | 35.26 | 35.39 | 35.00 | 35.34 | 243,002 | +0.17(+0.48%) |
Feb 12, 2013 | 34.96 | 35.20 | 34.86 | 35.17 | 296,165 | +0.31(+0.90%) |
Feb 11, 2013 | 35.15 | 35.15 | 34.71 | 34.86 | 204,713 | -0.19(-0.54%) |
Feb 08, 2013 | 35.10 | 35.13 | 34.99 | 35.05 | 208,670 | -0.02(-0.07%) |
Feb 07, 2013 | 34.91 | 35.10 | 34.81 | 35.07 | 167,918 | +0.09(+0.26%) |
Feb 06, 2013 | 34.84 | 35.07 | 34.69 | 34.98 | 210,547 | +0.51(+1.48%) |
Feb 04, 2013 | 34.80 | 35.00 | 34.41 | 34.47 | 309,512 | -0.50(-1.44%) |