Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.59 | 30.60 | 30.18 | 30.26 | 707,473 | -0.25(-0.82%) |
Apr 29, 2013 | 30.79 | 30.96 | 30.46 | 30.51 | 722,917 | -0.08(-0.25%) |
Apr 26, 2013 | 31.08 | 31.08 | 30.53 | 30.59 | 231,193 | -0.49(-1.59%) |
Apr 25, 2013 | 30.85 | 31.22 | 30.73 | 31.08 | 364,826 | +0.41(+1.34%) |
Apr 24, 2013 | 30.48 | 30.74 | 30.48 | 30.67 | 296,161 | +0.27(+0.88%) |
Apr 23, 2013 | 30.70 | 30.70 | 30.35 | 30.41 | 255,899 | -0.23(-0.74%) |
Apr 22, 2013 | 30.65 | 30.69 | 30.52 | 30.63 | 117,842 | +0.00(+0.00%) |
Apr 19, 2013 | 30.63 | 30.68 | 30.45 | 30.63 | 90,741 | +0.21(+0.67%) |
Apr 18, 2013 | 30.63 | 30.76 | 30.40 | 30.43 | 173,045 | -0.21(-0.69%) |
Apr 17, 2013 | 31.17 | 31.17 | 30.63 | 30.64 | 203,033 | -0.85(-2.70%) |
Apr 16, 2013 | 31.60 | 31.74 | 31.46 | 31.49 | 200,177 | +0.11(+0.34%) |
Apr 15, 2013 | 32.30 | 32.30 | 31.35 | 31.39 | 215,735 | -1.16(-3.57%) |
Apr 12, 2013 | 32.72 | 32.73 | 32.38 | 32.55 | 87,297 | -0.36(-1.09%) |
Apr 11, 2013 | 32.91 | 33.04 | 32.69 | 32.91 | 424,333 | -0.09(-0.28%) |
Apr 10, 2013 | 33.13 | 33.15 | 32.94 | 33.00 | 205,086 | -0.03(-0.09%) |
Apr 09, 2013 | 32.88 | 33.11 | 32.87 | 33.03 | 451,854 | +0.30(+0.91%) |
Apr 08, 2013 | 32.88 | 33.09 | 32.70 | 32.73 | 273,854 | -0.21(-0.62%) |
Apr 05, 2013 | 32.88 | 33.08 | 32.71 | 32.94 | 561,626 | -0.07(-0.21%) |
Apr 04, 2013 | 33.03 | 33.13 | 32.94 | 33.01 | 453,982 | +0.02(+0.05%) |
Apr 03, 2013 | 33.41 | 33.49 | 32.87 | 32.99 | 164,527 | -0.40(-1.21%) |
Apr 02, 2013 | 33.54 | 33.74 | 33.31 | 33.39 | 448,202 | -0.24(-0.70%) |
Apr 01, 2013 | 33.70 | 33.73 | 33.52 | 33.63 | 435,841 | -0.16(-0.47%) |
Mar 28, 2013 | 33.45 | 33.85 | 33.42 | 33.79 | 118,201 | +0.30(+0.91%) |
Mar 27, 2013 | 33.20 | 33.58 | 33.16 | 33.48 | 316,893 | +0.16(+0.48%) |
Mar 26, 2013 | 33.20 | 33.44 | 33.17 | 33.33 | 803,169 | +0.14(+0.44%) |
Mar 25, 2013 | 33.60 | 33.60 | 33.17 | 33.18 | 160,282 | -0.30(-0.91%) |
Mar 22, 2013 | 33.38 | 33.59 | 33.26 | 33.48 | 110,695 | +0.00(+0.00%) |
Mar 21, 2013 | 33.14 | 33.52 | 33.14 | 33.48 | 201,713 | +0.19(+0.57%) |
Mar 20, 2013 | 33.14 | 33.38 | 32.96 | 33.29 | 489,542 | +0.15(+0.46%) |
Mar 19, 2013 | 33.23 | 33.35 | 32.88 | 33.14 | 464,588 | -0.03(-0.09%) |
Mar 18, 2013 | 33.07 | 33.43 | 33.03 | 33.17 | 856,751 | -0.21(-0.64%) |
Mar 15, 2013 | 33.03 | 33.39 | 33.03 | 33.39 | 193,451 | +0.26(+0.78%) |
Mar 14, 2013 | 33.14 | 33.18 | 32.84 | 33.13 | 948,014 | +0.02(+0.05%) |
Mar 13, 2013 | 34.01 | 34.01 | 33.07 | 33.11 | 1,108,080 | -0.51(-1.51%) |
Mar 12, 2013 | 33.77 | 34.05 | 33.58 | 33.62 | 1,133,554 | -0.11(-0.34%) |
Mar 11, 2013 | 33.70 | 33.83 | 33.70 | 33.74 | 386,843 | -0.13(-0.38%) |
Mar 08, 2013 | 33.83 | 33.95 | 33.68 | 33.87 | 395,417 | -0.03(-0.09%) |
Mar 07, 2013 | 34.28 | 34.42 | 33.75 | 33.90 | 1,731,882 | -0.36(-1.04%) |
Mar 06, 2013 | 34.12 | 34.31 | 34.07 | 34.25 | 170,138 | +0.13(+0.38%) |
Mar 05, 2013 | 34.09 | 34.23 | 33.96 | 34.12 | 155,749 | +0.20(+0.58%) |
Mar 04, 2013 | 33.77 | 33.97 | 33.73 | 33.93 | 307,830 | +0.00(+0.00%) |
Mar 01, 2013 | 33.83 | 34.00 | 33.78 | 33.93 | 237,003 | -0.24(-0.69%) |
Feb 28, 2013 | 34.06 | 34.19 | 34.02 | 34.16 | 247,687 | +0.14(+0.42%) |
Feb 27, 2013 | 34.21 | 34.21 | 33.83 | 34.02 | 225,310 | +0.07(+0.20%) |
Feb 26, 2013 | 33.83 | 34.07 | 33.73 | 33.95 | 157,907 | +0.19(+0.56%) |
Feb 22, 2013 | 34.05 | 34.05 | 33.61 | 33.76 | 122,202 | -0.03(-0.09%) |
Feb 21, 2013 | 33.77 | 33.94 | 33.61 | 33.79 | 228,858 | -0.15(-0.45%) |
Feb 20, 2013 | 34.35 | 34.35 | 33.83 | 33.94 | 250,130 | -0.37(-1.09%) |
Feb 19, 2013 | 34.60 | 34.60 | 34.25 | 34.31 | 217,566 | -0.30(-0.86%) |
Feb 15, 2013 | 35.17 | 35.30 | 34.59 | 34.61 | 213,623 | -0.43(-1.22%) |
Feb 14, 2013 | 35.10 | 35.20 | 35.00 | 35.04 | 72,669 | -0.07(-0.19%) |
Feb 13, 2013 | 34.95 | 35.17 | 34.88 | 35.10 | 205,601 | +0.02(+0.06%) |
Feb 12, 2013 | 35.06 | 35.26 | 34.91 | 35.08 | 145,920 | +0.20(+0.57%) |
Feb 11, 2013 | 35.30 | 35.35 | 34.86 | 34.88 | 185,050 | -0.43(-1.23%) |
Feb 08, 2013 | 35.51 | 35.51 | 35.16 | 35.32 | 118,938 | +0.13(+0.37%) |
Feb 07, 2013 | 35.23 | 35.29 | 35.04 | 35.19 | 98,611 | -0.03(-0.09%) |
Feb 06, 2013 | 34.93 | 35.22 | 34.86 | 35.22 | 293,863 | +0.03(+0.09%) |
Feb 04, 2013 | 35.67 | 35.67 | 34.97 | 35.19 | 251,363 | -0.49(-1.38%) |