Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 35.08 | 35.32 | 34.93 | 35.31 | 90,421 | +0.30(+0.85%) |
Apr 29, 2013 | 34.97 | 35.17 | 34.79 | 35.01 | 88,817 | +0.25(+0.72%) |
Apr 26, 2013 | 34.74 | 34.84 | 34.59 | 34.76 | 155,200 | +0.04(+0.11%) |
Apr 25, 2013 | 35.11 | 35.18 | 34.69 | 34.72 | 120,004 | -0.27(-0.78%) |
Apr 24, 2013 | 34.94 | 35.08 | 34.83 | 34.99 | 54,638 | +0.05(+0.15%) |
Apr 23, 2013 | 34.94 | 35.02 | 34.49 | 34.94 | 102,053 | +0.24(+0.69%) |
Apr 22, 2013 | 34.63 | 34.73 | 34.15 | 34.70 | 114,166 | +0.23(+0.68%) |
Apr 19, 2013 | 33.76 | 34.49 | 33.71 | 34.46 | 86,200 | +0.68(+2.00%) |
Apr 18, 2013 | 33.90 | 33.91 | 33.55 | 33.79 | 132,876 | +0.01(+0.02%) |
Apr 17, 2013 | 34.28 | 34.35 | 33.52 | 33.78 | 246,498 | -0.64(-1.86%) |
Apr 16, 2013 | 34.04 | 34.48 | 33.66 | 34.42 | 187,126 | +0.63(+1.88%) |
Apr 15, 2013 | 34.97 | 35.01 | 33.71 | 33.79 | 271,910 | -1.24(-3.53%) |
Apr 12, 2013 | 35.43 | 35.48 | 34.89 | 35.02 | 204,015 | -0.39(-1.10%) |
Apr 11, 2013 | 35.53 | 35.71 | 35.21 | 35.41 | 186,321 | -0.06(-0.18%) |
Apr 10, 2013 | 34.78 | 35.53 | 34.69 | 35.48 | 301,998 | +0.77(+2.23%) |
Apr 09, 2013 | 35.16 | 35.26 | 34.67 | 34.70 | 209,234 | -0.52(-1.47%) |
Apr 08, 2013 | 35.13 | 35.23 | 34.95 | 35.22 | 147,962 | +0.19(+0.55%) |
Apr 05, 2013 | 34.50 | 35.08 | 34.50 | 35.03 | 149,838 | +0.10(+0.27%) |
Apr 04, 2013 | 34.81 | 34.99 | 34.70 | 34.93 | 148,176 | +0.24(+0.69%) |
Apr 03, 2013 | 35.13 | 35.13 | 34.65 | 34.69 | 139,945 | -0.33(-0.94%) |
Apr 02, 2013 | 35.22 | 35.22 | 34.92 | 35.02 | 148,332 | +0.00(+0.00%) |
Apr 01, 2013 | 34.89 | 35.03 | 34.57 | 35.02 | 142,229 | +0.14(+0.40%) |
Mar 28, 2013 | 34.68 | 35.00 | 34.56 | 34.89 | 155,339 | +0.33(+0.94%) |
Mar 27, 2013 | 34.57 | 34.69 | 34.45 | 34.56 | 226,525 | -0.25(-0.70%) |
Mar 26, 2013 | 34.64 | 34.87 | 34.42 | 34.81 | 150,075 | +0.31(+0.89%) |
Mar 25, 2013 | 34.62 | 34.79 | 34.45 | 34.50 | 183,801 | +0.01(+0.02%) |
Mar 22, 2013 | 34.76 | 34.76 | 34.44 | 34.49 | 242,938 | -0.10(-0.29%) |
Mar 21, 2013 | 34.55 | 34.81 | 34.55 | 34.59 | 197,663 | -0.06(-0.17%) |
Mar 20, 2013 | 34.79 | 34.81 | 34.49 | 34.65 | 132,922 | +0.03(+0.09%) |
Mar 19, 2013 | 34.63 | 34.82 | 34.48 | 34.62 | 119,199 | -0.04(-0.11%) |
Mar 18, 2013 | 34.46 | 34.74 | 34.46 | 34.66 | 86,909 | +0.01(+0.02%) |
Mar 15, 2013 | 34.76 | 34.76 | 34.43 | 34.65 | 429,691 | -0.05(-0.14%) |
Mar 14, 2013 | 34.78 | 34.86 | 34.67 | 34.70 | 177,106 | -0.05(-0.15%) |
Mar 13, 2013 | 34.73 | 34.81 | 34.58 | 34.75 | 112,316 | +0.06(+0.18%) |
Mar 12, 2013 | 34.77 | 34.79 | 34.55 | 34.69 | 92,198 | -0.09(-0.26%) |
Mar 11, 2013 | 34.79 | 34.80 | 34.59 | 34.78 | 95,331 | -0.02(-0.05%) |
Mar 08, 2013 | 34.88 | 34.88 | 34.46 | 34.79 | 151,707 | +0.00(+0.00%) |
Mar 07, 2013 | 35.01 | 35.14 | 34.74 | 34.79 | 119,630 | -0.22(-0.63%) |
Mar 06, 2013 | 35.43 | 35.43 | 34.85 | 35.02 | 142,461 | -0.27(-0.76%) |
Mar 05, 2013 | 35.39 | 35.41 | 35.03 | 35.28 | 319,453 | +0.13(+0.36%) |
Mar 04, 2013 | 34.70 | 35.16 | 34.70 | 35.16 | 128,043 | +0.44(+1.26%) |
Mar 01, 2013 | 33.95 | 34.84 | 33.80 | 34.72 | 261,913 | +0.55(+1.61%) |
Feb 28, 2013 | 34.28 | 34.37 | 34.15 | 34.17 | 373,614 | -0.06(-0.17%) |
Feb 27, 2013 | 34.33 | 34.43 | 34.22 | 34.23 | 313,148 | -0.17(-0.51%) |
Feb 26, 2013 | 34.01 | 34.45 | 34.01 | 34.40 | 132,979 | +0.40(+1.16%) |
Feb 25, 2013 | 34.81 | 34.82 | 33.99 | 34.01 | 211,386 | -0.78(-2.23%) |
Feb 22, 2013 | 34.82 | 34.90 | 34.50 | 34.78 | 135,350 | +0.17(+0.49%) |
Feb 21, 2013 | 34.52 | 34.76 | 34.39 | 34.62 | 176,958 | +0.16(+0.46%) |
Feb 20, 2013 | 34.89 | 35.04 | 34.40 | 34.46 | 273,449 | -0.44(-1.25%) |
Feb 19, 2013 | 34.68 | 35.09 | 34.68 | 34.89 | 226,069 | +0.36(+1.05%) |
Feb 15, 2013 | 33.87 | 34.96 | 33.86 | 34.53 | 339,013 | +0.66(+1.96%) |
Feb 14, 2013 | 34.12 | 34.20 | 33.75 | 33.87 | 176,798 | -0.24(-0.71%) |
Feb 13, 2013 | 33.96 | 34.15 | 33.91 | 34.11 | 111,464 | +0.27(+0.81%) |
Feb 12, 2013 | 33.57 | 33.86 | 33.54 | 33.83 | 189,778 | +0.32(+0.94%) |
Feb 11, 2013 | 33.57 | 33.69 | 33.46 | 33.52 | 150,869 | -0.01(-0.02%) |
Feb 08, 2013 | 33.35 | 33.54 | 33.29 | 33.52 | 192,784 | +0.27(+0.82%) |
Feb 07, 2013 | 33.27 | 33.42 | 33.08 | 33.25 | 379,360 | +0.05(+0.14%) |
Feb 06, 2013 | 33.14 | 33.43 | 32.96 | 33.20 | 211,100 | -0.35(-1.04%) |
Feb 04, 2013 | 33.82 | 34.08 | 33.49 | 33.55 | 269,674 | -0.35(-1.04%) |