Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 36.73 | 37.34 | 36.47 | 36.89 | 1,637,998 | +0.08(+0.22%) |
Apr 29, 2013 | 36.60 | 36.89 | 36.42 | 36.81 | 385,897 | +0.40(+1.10%) |
Apr 26, 2013 | 36.36 | 36.51 | 35.97 | 36.41 | 400,528 | -0.10(-0.27%) |
Apr 25, 2013 | 35.80 | 36.69 | 35.63 | 36.51 | 332,742 | +0.69(+1.92%) |
Apr 24, 2013 | 35.76 | 35.87 | 35.52 | 35.82 | 231,996 | +0.14(+0.41%) |
Apr 23, 2013 | 35.35 | 35.68 | 35.23 | 35.68 | 211,767 | +0.60(+1.71%) |
Apr 22, 2013 | 34.96 | 35.19 | 34.58 | 35.08 | 189,517 | +0.19(+0.55%) |
Apr 19, 2013 | 34.54 | 35.10 | 34.50 | 34.89 | 153,247 | +0.39(+1.13%) |
Apr 18, 2013 | 34.92 | 34.92 | 34.25 | 34.50 | 274,959 | -0.25(-0.73%) |
Apr 17, 2013 | 34.23 | 34.80 | 34.06 | 34.75 | 334,864 | +0.22(+0.63%) |
Apr 16, 2013 | 34.13 | 34.57 | 33.57 | 34.54 | 207,997 | +0.54(+1.60%) |
Apr 15, 2013 | 34.73 | 34.79 | 33.63 | 33.99 | 322,285 | -0.92(-2.62%) |
Apr 12, 2013 | 35.12 | 35.17 | 34.25 | 34.91 | 237,934 | -0.24(-0.67%) |
Apr 11, 2013 | 34.58 | 35.27 | 34.46 | 35.14 | 288,167 | +0.43(+1.23%) |
Apr 10, 2013 | 34.06 | 34.99 | 34.06 | 34.72 | 293,551 | +0.81(+2.38%) |
Apr 09, 2013 | 34.25 | 34.25 | 33.77 | 33.91 | 174,156 | -0.22(-0.64%) |
Apr 08, 2013 | 34.10 | 34.41 | 33.91 | 34.13 | 149,993 | +0.09(+0.27%) |
Apr 05, 2013 | 33.84 | 34.09 | 33.53 | 34.04 | 276,643 | -0.34(-1.00%) |
Apr 04, 2013 | 34.45 | 34.48 | 33.94 | 34.38 | 132,490 | +0.03(+0.08%) |
Apr 03, 2013 | 34.89 | 34.98 | 34.12 | 34.35 | 252,305 | -0.51(-1.46%) |
Apr 02, 2013 | 34.92 | 35.24 | 34.68 | 34.86 | 336,106 | +0.05(+0.13%) |
Apr 01, 2013 | 35.61 | 36.11 | 34.48 | 34.82 | 491,241 | -0.73(-2.04%) |
Mar 28, 2013 | 35.44 | 35.68 | 35.20 | 35.54 | 407,229 | +0.23(+0.64%) |
Mar 27, 2013 | 34.85 | 35.75 | 34.85 | 35.32 | 606,261 | +0.27(+0.78%) |
Mar 26, 2013 | 34.64 | 35.10 | 34.49 | 35.04 | 376,135 | +0.60(+1.74%) |
Mar 25, 2013 | 34.25 | 34.64 | 33.89 | 34.45 | 362,761 | +0.37(+1.09%) |
Mar 22, 2013 | 34.15 | 34.36 | 33.81 | 34.07 | 191,322 | -0.05(-0.16%) |
Mar 21, 2013 | 33.45 | 35.05 | 33.45 | 34.13 | 399,321 | +0.56(+1.67%) |
Mar 20, 2013 | 33.45 | 33.63 | 32.93 | 33.57 | 1,076,505 | +0.42(+1.26%) |
Mar 19, 2013 | 33.77 | 33.81 | 33.01 | 33.15 | 296,073 | -0.55(-1.64%) |
Mar 18, 2013 | 33.49 | 33.83 | 33.30 | 33.70 | 158,363 | +0.03(+0.08%) |
Mar 15, 2013 | 34.01 | 34.01 | 33.57 | 33.67 | 304,513 | -0.34(-1.01%) |
Mar 14, 2013 | 34.02 | 34.16 | 33.73 | 34.02 | 350,555 | +0.13(+0.37%) |
Mar 13, 2013 | 33.55 | 34.00 | 33.31 | 33.89 | 191,780 | +0.36(+1.08%) |
Mar 12, 2013 | 33.47 | 33.61 | 33.44 | 33.53 | 193,763 | +0.12(+0.35%) |
Mar 11, 2013 | 33.87 | 33.91 | 33.28 | 33.41 | 186,417 | -0.43(-1.26%) |
Mar 08, 2013 | 33.93 | 33.94 | 33.63 | 33.84 | 193,027 | +0.13(+0.38%) |
Mar 07, 2013 | 33.37 | 33.77 | 33.37 | 33.71 | 235,878 | +0.29(+0.87%) |
Mar 06, 2013 | 33.28 | 33.68 | 33.27 | 33.42 | 283,319 | -0.05(-0.14%) |
Mar 05, 2013 | 33.08 | 33.50 | 33.08 | 33.47 | 283,747 | +0.51(+1.54%) |
Mar 04, 2013 | 32.97 | 33.17 | 32.75 | 32.96 | 348,513 | +0.03(+0.08%) |
Mar 01, 2013 | 32.03 | 32.98 | 32.03 | 32.93 | 439,861 | +0.59(+1.82%) |
Feb 28, 2013 | 32.18 | 32.61 | 32.02 | 32.34 | 449,644 | +0.36(+1.13%) |
Feb 27, 2013 | 31.57 | 32.43 | 31.42 | 31.98 | 265,842 | +0.39(+1.23%) |
Feb 26, 2013 | 31.97 | 32.03 | 31.32 | 31.59 | 196,926 | -0.65(-2.02%) |
Feb 22, 2013 | 32.14 | 32.26 | 31.68 | 32.24 | 206,906 | +0.30(+0.94%) |
Feb 21, 2013 | 32.39 | 32.49 | 31.67 | 31.94 | 285,318 | -0.45(-1.40%) |
Feb 20, 2013 | 33.09 | 33.26 | 32.34 | 32.40 | 417,877 | -0.69(-2.08%) |
Feb 19, 2013 | 32.91 | 33.19 | 32.63 | 33.09 | 702,718 | +0.26(+0.80%) |
Feb 15, 2013 | 33.19 | 33.97 | 32.80 | 32.82 | 1,111,218 | -0.09(-0.28%) |
Feb 14, 2013 | 31.91 | 33.01 | 30.82 | 32.91 | 1,911,381 | +4.05(+14.04%) |
Feb 13, 2013 | 28.75 | 29.02 | 28.63 | 28.86 | 695,298 | +0.20(+0.70%) |
Feb 12, 2013 | 28.67 | 28.81 | 28.49 | 28.66 | 190,334 | +0.05(+0.19%) |
Feb 11, 2013 | 28.60 | 28.98 | 28.48 | 28.61 | 717,284 | +0.04(+0.13%) |
Feb 08, 2013 | 28.29 | 28.73 | 28.14 | 28.57 | 363,322 | +0.34(+1.22%) |
Feb 07, 2013 | 28.40 | 28.40 | 28.03 | 28.23 | 228,928 | -0.13(-0.45%) |
Feb 06, 2013 | 28.18 | 28.45 | 27.64 | 28.35 | 633,653 | -0.66(-2.28%) |
Feb 04, 2013 | 28.83 | 29.11 | 28.71 | 29.02 | 479,738 | +0.13(+0.44%) |