Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.22 | 33.71 | 33.05 | 33.65 | 0 | +0.29(+0.87%) |
Apr 29, 2013 | 33.34 | 34.40 | 33.07 | 33.36 | 111,019 | +0.09(+0.27%) |
Apr 26, 2013 | 33.88 | 33.88 | 32.73 | 33.27 | 41,250 | -0.69(-2.03%) |
Apr 25, 2013 | 33.88 | 34.04 | 33.37 | 33.96 | 64,494 | +0.22(+0.65%) |
Apr 24, 2013 | 32.99 | 33.80 | 32.46 | 33.74 | 71,587 | +0.75(+2.27%) |
Apr 23, 2013 | 32.64 | 33.20 | 32.04 | 32.99 | 56,917 | +0.75(+2.33%) |
Apr 22, 2013 | 32.83 | 33.22 | 31.37 | 32.24 | 47,976 | -0.47(-1.44%) |
Apr 19, 2013 | 32.13 | 32.79 | 31.85 | 32.71 | 74,686 | +0.71(+2.22%) |
Apr 18, 2013 | 32.14 | 32.68 | 31.66 | 32.00 | 104,656 | -0.05(-0.16%) |
Apr 17, 2013 | 31.85 | 32.29 | 31.68 | 32.05 | 84,504 | -0.05(-0.16%) |
Apr 16, 2013 | 31.72 | 32.39 | 31.00 | 32.10 | 101,540 | +0.74(+2.36%) |
Apr 15, 2013 | 32.23 | 32.42 | 30.90 | 31.36 | 214,209 | -0.77(-2.40%) |
Apr 12, 2013 | 31.90 | 32.40 | 31.71 | 32.13 | 109,831 | +0.11(+0.34%) |
Apr 11, 2013 | 30.76 | 32.22 | 30.76 | 32.02 | 105,885 | +0.03(+0.09%) |
Apr 10, 2013 | 31.56 | 32.24 | 30.83 | 31.99 | 91,844 | +0.69(+2.20%) |
Apr 09, 2013 | 31.75 | 31.75 | 30.91 | 31.30 | 75,165 | -0.47(-1.48%) |
Apr 08, 2013 | 30.91 | 31.81 | 30.53 | 31.77 | 112,076 | +1.07(+3.49%) |
Apr 05, 2013 | 30.44 | 30.71 | 29.44 | 30.70 | 74,669 | -0.41(-1.32%) |
Apr 04, 2013 | 29.84 | 31.11 | 29.60 | 31.11 | 156,594 | +1.27(+4.26%) |
Apr 03, 2013 | 32.68 | 32.68 | 29.53 | 29.84 | 156,917 | -2.68(-8.24%) |
Apr 02, 2013 | 32.56 | 33.43 | 32.17 | 32.52 | 137,571 | +0.27(+0.84%) |
Apr 01, 2013 | 34.11 | 34.11 | 31.95 | 32.25 | 149,603 | -1.78(-5.23%) |
Mar 28, 2013 | 32.96 | 34.52 | 32.93 | 34.03 | 212,852 | +1.02(+3.09%) |
Mar 27, 2013 | 33.34 | 33.60 | 32.57 | 33.01 | 157,401 | -0.73(-2.16%) |
Mar 26, 2013 | 34.39 | 34.40 | 33.37 | 33.74 | 67,176 | -0.47(-1.37%) |
Mar 25, 2013 | 34.67 | 34.89 | 33.72 | 34.21 | 69,018 | -0.49(-1.41%) |
Mar 22, 2013 | 35.03 | 35.04 | 34.12 | 34.70 | 97,145 | -0.20(-0.57%) |
Mar 21, 2013 | 35.88 | 35.91 | 34.83 | 34.90 | 151,624 | -1.10(-3.06%) |
Mar 20, 2013 | 34.59 | 36.68 | 34.59 | 36.00 | 238,866 | +1.55(+4.50%) |
Mar 19, 2013 | 34.37 | 34.85 | 34.09 | 34.45 | 79,048 | +0.19(+0.55%) |
Mar 18, 2013 | 33.38 | 34.34 | 33.17 | 34.26 | 74,535 | +0.48(+1.42%) |
Mar 15, 2013 | 34.41 | 34.74 | 33.77 | 33.78 | 135,244 | -0.80(-2.31%) |
Mar 14, 2013 | 34.02 | 35.38 | 34.02 | 34.58 | 142,491 | +0.57(+1.68%) |
Mar 13, 2013 | 32.00 | 34.47 | 31.53 | 34.01 | 214,137 | +2.10(+6.58%) |
Mar 12, 2013 | 32.64 | 32.64 | 31.63 | 31.91 | 132,221 | -0.84(-2.56%) |
Mar 11, 2013 | 32.81 | 33.12 | 32.50 | 32.75 | 69,375 | -0.22(-0.67%) |
Mar 08, 2013 | 33.19 | 33.54 | 32.40 | 32.97 | 81,254 | +0.04(+0.12%) |
Mar 07, 2013 | 33.11 | 33.30 | 32.09 | 32.93 | 88,085 | -0.08(-0.24%) |
Mar 06, 2013 | 32.36 | 33.46 | 32.06 | 33.01 | 155,783 | +0.76(+2.36%) |
Mar 05, 2013 | 32.00 | 32.98 | 31.76 | 32.25 | 103,824 | +0.25(+0.78%) |
Mar 04, 2013 | 31.75 | 32.24 | 30.87 | 32.00 | 94,533 | +0.06(+0.19%) |
Mar 01, 2013 | 31.90 | 32.44 | 31.17 | 31.94 | 86,621 | -0.16(-0.50%) |
Feb 28, 2013 | 32.75 | 32.93 | 31.84 | 32.10 | 85,825 | -0.47(-1.44%) |
Feb 27, 2013 | 31.06 | 33.26 | 31.00 | 32.57 | 191,857 | +1.45(+4.66%) |
Feb 26, 2013 | 31.68 | 32.10 | 30.89 | 31.12 | 226,234 | -0.40(-1.27%) |
Feb 25, 2013 | 31.81 | 32.12 | 30.50 | 31.52 | 240,905 | -0.91(-2.81%) |
Feb 22, 2013 | 32.79 | 33.10 | 31.81 | 32.43 | 141,406 | -0.08(-0.25%) |
Feb 21, 2013 | 32.28 | 32.77 | 29.40 | 32.51 | 314,693 | -1.07(-3.19%) |
Feb 20, 2013 | 35.24 | 35.24 | 33.29 | 33.58 | 386,259 | -1.53(-4.36%) |
Feb 19, 2013 | 32.15 | 35.81 | 32.15 | 35.11 | 565,305 | +3.36(+10.58%) |
Feb 15, 2013 | 32.69 | 32.69 | 31.55 | 31.75 | 188,622 | -0.81(-2.49%) |
Feb 14, 2013 | 31.87 | 32.74 | 31.52 | 32.56 | 84,424 | +0.69(+2.17%) |
Feb 13, 2013 | 31.82 | 32.25 | 31.46 | 31.87 | 78,451 | +0.00(+0.00%) |
Feb 12, 2013 | 31.09 | 32.24 | 31.00 | 31.87 | 118,091 | +0.66(+2.11%) |
Feb 11, 2013 | 31.45 | 31.45 | 30.83 | 31.21 | 47,084 | -0.20(-0.64%) |
Feb 08, 2013 | 31.21 | 31.41 | 30.77 | 31.41 | 101,840 | +0.33(+1.06%) |
Feb 07, 2013 | 31.53 | 31.74 | 30.74 | 31.08 | 99,498 | -0.52(-1.65%) |
Feb 06, 2013 | 32.03 | 32.13 | 31.25 | 31.60 | 138,466 | +1.87(+6.29%) |
Feb 04, 2013 | 28.13 | 29.83 | 28.04 | 29.73 | 312,199 | +1.52(+5.39%) |