Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.61 | 35.21 | 34.58 | 35.17 | 0 | +0.45(+1.28%) |
Apr 29, 2013 | 34.62 | 34.80 | 34.49 | 34.72 | 769,436 | +0.14(+0.40%) |
Apr 26, 2013 | 35.25 | 35.16 | 34.43 | 34.59 | 971,683 | -0.58(-1.64%) |
Apr 25, 2013 | 35.44 | 35.48 | 35.08 | 35.16 | 577,729 | -0.03(-0.08%) |
Apr 24, 2013 | 34.98 | 35.23 | 34.97 | 35.19 | 0 | +0.19(+0.55%) |
Apr 23, 2013 | 34.77 | 35.08 | 34.68 | 35.00 | 872,629 | +0.50(+1.44%) |
Apr 22, 2013 | 34.30 | 34.58 | 34.04 | 34.50 | 510,650 | +0.22(+0.63%) |
Apr 19, 2013 | 33.88 | 34.44 | 33.66 | 34.29 | 2,546,929 | +0.63(+1.86%) |
Apr 18, 2013 | 34.38 | 34.38 | 33.56 | 33.66 | 1,038,034 | -0.60(-1.76%) |
Apr 17, 2013 | 34.75 | 34.85 | 34.11 | 34.26 | 1,238,020 | -0.81(-2.30%) |
Apr 16, 2013 | 34.72 | 35.11 | 34.62 | 35.07 | 779,580 | +0.52(+1.50%) |
Apr 15, 2013 | 35.03 | 35.41 | 34.54 | 34.55 | 1,291,730 | -0.54(-1.54%) |
Apr 12, 2013 | 35.18 | 35.39 | 35.03 | 35.09 | 886,013 | -0.17(-0.47%) |
Apr 11, 2013 | 34.75 | 35.31 | 34.72 | 35.26 | 1,037,002 | +0.48(+1.39%) |
Apr 10, 2013 | 34.30 | 34.80 | 34.08 | 34.77 | 1,053,504 | +0.50(+1.47%) |
Apr 09, 2013 | 34.31 | 34.41 | 34.03 | 34.27 | 935,001 | -0.09(-0.27%) |
Apr 08, 2013 | 34.07 | 34.37 | 33.90 | 34.36 | 536,788 | +0.31(+0.91%) |
Apr 05, 2013 | 33.79 | 34.08 | 33.63 | 34.06 | 818,610 | -0.14(-0.40%) |
Apr 04, 2013 | 34.21 | 34.40 | 33.96 | 34.19 | 663,170 | +0.09(+0.25%) |
Apr 03, 2013 | 34.26 | 34.29 | 33.95 | 34.11 | 1,127,658 | -0.07(-0.21%) |
Apr 02, 2013 | 34.00 | 34.18 | 33.87 | 34.18 | 893,058 | +0.29(+0.87%) |
Apr 01, 2013 | 34.05 | 34.06 | 33.70 | 33.88 | 534,787 | -0.07(-0.21%) |
Mar 28, 2013 | 33.72 | 34.00 | 33.67 | 33.95 | 937,160 | +0.24(+0.70%) |
Mar 27, 2013 | 33.59 | 33.75 | 33.46 | 33.72 | 497,815 | -0.04(-0.13%) |
Mar 26, 2013 | 33.45 | 33.77 | 33.38 | 33.76 | 622,486 | +0.39(+1.16%) |
Mar 25, 2013 | 33.59 | 33.71 | 33.24 | 33.37 | 662,738 | +0.04(+0.11%) |
Mar 22, 2013 | 33.35 | 33.47 | 32.80 | 33.34 | 467,145 | +0.12(+0.35%) |
Mar 21, 2013 | 33.27 | 33.47 | 33.13 | 33.22 | 653,570 | -0.22(-0.67%) |
Mar 20, 2013 | 33.36 | 33.60 | 33.24 | 33.44 | 764,533 | +0.24(+0.71%) |
Mar 19, 2013 | 33.33 | 33.39 | 32.95 | 33.21 | 603,393 | +0.01(+0.02%) |
Mar 18, 2013 | 32.98 | 33.58 | 32.93 | 33.20 | 965,085 | -0.29(-0.86%) |
Mar 15, 2013 | 33.49 | 33.64 | 33.43 | 33.49 | 1,651,252 | -0.13(-0.38%) |
Mar 14, 2013 | 33.65 | 33.75 | 33.58 | 33.62 | 958,231 | +0.12(+0.36%) |
Mar 13, 2013 | 33.27 | 33.53 | 33.22 | 33.50 | 679,334 | +0.24(+0.73%) |
Mar 12, 2013 | 33.23 | 33.30 | 33.10 | 33.25 | 576,392 | +0.09(+0.26%) |
Mar 11, 2013 | 33.05 | 33.18 | 32.94 | 33.17 | 403,294 | +0.14(+0.43%) |
Mar 08, 2013 | 33.21 | 33.22 | 32.88 | 33.03 | 594,054 | +0.01(+0.04%) |
Mar 07, 2013 | 32.90 | 33.10 | 32.80 | 33.01 | 753,566 | +0.17(+0.52%) |
Mar 06, 2013 | 32.80 | 32.94 | 32.65 | 32.84 | 1,046,281 | +0.20(+0.61%) |
Mar 05, 2013 | 32.38 | 32.65 | 32.34 | 32.64 | 1,684,114 | +0.39(+1.22%) |
Mar 04, 2013 | 32.05 | 32.27 | 32.03 | 32.25 | 1,411,656 | +0.06(+0.18%) |
Mar 01, 2013 | 32.02 | 32.20 | 31.65 | 32.19 | 847,521 | +0.11(+0.33%) |
Feb 28, 2013 | 32.06 | 32.20 | 32.04 | 32.08 | 1,041,731 | +0.01(+0.04%) |
Feb 27, 2013 | 31.74 | 32.09 | 31.74 | 32.07 | 729,857 | +0.26(+0.83%) |
Feb 26, 2013 | 31.50 | 31.84 | 31.44 | 31.81 | 887,394 | +0.50(+1.59%) |
Feb 25, 2013 | 32.18 | 32.24 | 31.29 | 31.31 | 958,527 | -0.77(-2.40%) |
Feb 22, 2013 | 31.98 | 32.10 | 31.86 | 32.08 | 706,088 | +0.31(+0.99%) |
Feb 21, 2013 | 31.81 | 31.96 | 31.60 | 31.76 | 946,060 | +0.04(+0.11%) |
Feb 20, 2013 | 31.94 | 32.09 | 31.71 | 31.73 | 1,036,914 | -0.39(-1.22%) |
Feb 19, 2013 | 32.07 | 32.15 | 32.02 | 32.12 | 1,328,387 | +0.16(+0.49%) |
Feb 15, 2013 | 31.86 | 31.96 | 31.76 | 31.96 | 1,461,303 | +0.11(+0.34%) |
Feb 14, 2013 | 31.79 | 31.93 | 31.77 | 31.86 | 953,952 | -0.01(-0.04%) |
Feb 13, 2013 | 31.79 | 31.87 | 31.74 | 31.87 | 787,581 | +0.06(+0.20%) |
Feb 12, 2013 | 31.75 | 31.84 | 31.65 | 31.81 | 924,108 | +0.01(+0.04%) |
Feb 11, 2013 | 31.73 | 31.86 | 31.63 | 31.79 | 765,576 | -0.01(-0.02%) |
Feb 08, 2013 | 31.72 | 31.88 | 31.51 | 31.80 | 882,293 | +0.15(+0.47%) |
Feb 07, 2013 | 33.42 | 33.68 | 31.62 | 31.65 | 1,673,794 | +0.32(+1.02%) |
Feb 06, 2013 | 30.87 | 31.36 | 30.87 | 31.33 | 1,008,936 | +0.44(+1.43%) |
Feb 04, 2013 | 30.91 | 30.99 | 30.67 | 30.89 | 1,145,488 | -0.12(-0.39%) |