Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.00 | 33.39 | 32.70 | 33.12 | 0 | +0.19(+0.58%) |
Apr 29, 2013 | 32.38 | 32.96 | 32.23 | 32.93 | 815,660 | +0.59(+1.82%) |
Apr 26, 2013 | 32.20 | 32.51 | 32.25 | 32.34 | 556,387 | +0.09(+0.28%) |
Apr 25, 2013 | 32.11 | 32.63 | 32.11 | 32.25 | 1,502,062 | +0.21(+0.66%) |
Apr 24, 2013 | 31.87 | 32.49 | 31.41 | 32.04 | 833,598 | +0.05(+0.16%) |
Apr 23, 2013 | 31.91 | 32.34 | 31.46 | 31.99 | 1,517,676 | -0.01(-0.03%) |
Apr 22, 2013 | 31.54 | 32.19 | 30.89 | 32.00 | 1,366,766 | +0.50(+1.59%) |
Apr 19, 2013 | 29.56 | 32.08 | 29.53 | 31.50 | 3,658,394 | +1.37(+4.55%) |
Apr 18, 2013 | 30.90 | 30.95 | 29.72 | 30.13 | 1,521,950 | -0.65(-2.11%) |
Apr 17, 2013 | 31.45 | 31.92 | 30.10 | 30.78 | 953,361 | -1.02(-3.21%) |
Apr 16, 2013 | 31.53 | 32.04 | 31.18 | 31.80 | 1,163,566 | +0.60(+1.92%) |
Apr 15, 2013 | 32.44 | 32.71 | 31.17 | 31.20 | 890,788 | -1.56(-4.76%) |
Apr 12, 2013 | 32.74 | 32.97 | 32.18 | 32.76 | 415,221 | -0.10(-0.30%) |
Apr 11, 2013 | 32.50 | 33.00 | 32.42 | 32.86 | 476,526 | +0.23(+0.70%) |
Apr 10, 2013 | 31.98 | 32.67 | 31.97 | 32.63 | 469,519 | +0.75(+2.35%) |
Apr 09, 2013 | 31.75 | 32.16 | 31.50 | 31.88 | 577,127 | +0.20(+0.63%) |
Apr 08, 2013 | 31.19 | 31.75 | 31.05 | 31.68 | 714,515 | +0.64(+2.06%) |
Apr 05, 2013 | 30.90 | 31.21 | 30.54 | 31.04 | 508,616 | -0.46(-1.46%) |
Apr 04, 2013 | 30.94 | 31.51 | 30.45 | 31.50 | 1,022,539 | +0.55(+1.78%) |
Apr 03, 2013 | 31.83 | 32.23 | 30.09 | 30.95 | 2,162,432 | -0.90(-2.83%) |
Apr 02, 2013 | 32.73 | 32.92 | 31.78 | 31.85 | 729,258 | -0.59(-1.82%) |
Apr 01, 2013 | 33.40 | 33.84 | 32.24 | 32.44 | 736,498 | -1.07(-3.19%) |
Mar 28, 2013 | 33.42 | 33.65 | 32.96 | 33.51 | 545,439 | +0.19(+0.57%) |
Mar 27, 2013 | 33.40 | 33.70 | 33.28 | 33.32 | 357,471 | -0.28(-0.83%) |
Mar 26, 2013 | 33.00 | 33.70 | 32.90 | 33.60 | 395,257 | +0.73(+2.22%) |
Mar 25, 2013 | 32.69 | 33.25 | 32.65 | 32.87 | 546,399 | +0.24(+0.74%) |
Mar 22, 2013 | 32.17 | 32.70 | 32.03 | 32.63 | 405,319 | +0.60(+1.87%) |
Mar 21, 2013 | 32.26 | 32.59 | 31.72 | 32.03 | 423,059 | -0.57(-1.75%) |
Mar 20, 2013 | 32.42 | 32.75 | 32.29 | 32.60 | 315,859 | +0.31(+0.96%) |
Mar 19, 2013 | 32.38 | 32.85 | 31.84 | 32.29 | 475,222 | -0.08(-0.25%) |
Mar 18, 2013 | 32.51 | 33.00 | 32.22 | 32.37 | 512,278 | -0.67(-2.03%) |
Mar 15, 2013 | 33.35 | 33.50 | 32.46 | 33.04 | 966,396 | -0.25(-0.75%) |
Mar 14, 2013 | 33.03 | 33.35 | 32.69 | 33.29 | 342,476 | +0.41(+1.25%) |
Mar 13, 2013 | 32.91 | 32.99 | 32.49 | 32.88 | 480,352 | -0.08(-0.24%) |
Mar 12, 2013 | 33.44 | 33.67 | 32.81 | 32.96 | 572,837 | -0.57(-1.70%) |
Mar 11, 2013 | 33.10 | 33.60 | 32.90 | 33.53 | 443,661 | +0.24(+0.72%) |
Mar 08, 2013 | 32.99 | 33.30 | 32.44 | 33.29 | 621,190 | +0.57(+1.74%) |
Mar 07, 2013 | 32.42 | 32.75 | 32.24 | 32.72 | 387,164 | +0.28(+0.86%) |
Mar 06, 2013 | 31.91 | 32.47 | 31.91 | 32.44 | 690,110 | +0.64(+2.01%) |
Mar 05, 2013 | 31.14 | 32.09 | 31.14 | 31.80 | 525,049 | +0.81(+2.61%) |
Mar 04, 2013 | 31.12 | 31.16 | 30.67 | 30.99 | 493,220 | -0.14(-0.45%) |
Mar 01, 2013 | 31.18 | 31.64 | 30.70 | 31.13 | 626,883 | -0.31(-0.99%) |
Feb 28, 2013 | 31.55 | 31.66 | 31.24 | 31.44 | 460,819 | -0.03(-0.10%) |
Feb 27, 2013 | 31.06 | 31.85 | 31.06 | 31.47 | 466,138 | +0.42(+1.35%) |
Feb 26, 2013 | 31.31 | 31.43 | 30.97 | 31.05 | 545,947 | -0.15(-0.48%) |
Feb 25, 2013 | 31.98 | 32.33 | 31.13 | 31.20 | 467,959 | -0.68(-2.13%) |
Feb 22, 2013 | 31.49 | 32.05 | 31.02 | 31.88 | 687,837 | +0.47(+1.50%) |
Feb 21, 2013 | 31.06 | 31.43 | 30.95 | 31.41 | 1,041,999 | -0.32(-1.01%) |
Feb 20, 2013 | 32.38 | 32.92 | 31.71 | 31.73 | 711,842 | -0.87(-2.67%) |
Feb 19, 2013 | 32.51 | 32.67 | 32.25 | 32.60 | 809,676 | -0.13(-0.40%) |
Feb 15, 2013 | 32.84 | 32.84 | 32.45 | 32.73 | 728,072 | +0.17(+0.52%) |
Feb 14, 2013 | 32.76 | 32.91 | 32.50 | 32.56 | 644,916 | -0.19(-0.58%) |
Feb 13, 2013 | 32.96 | 33.15 | 32.49 | 32.75 | 1,501,927 | -0.27(-0.82%) |
Feb 12, 2013 | 33.07 | 33.16 | 32.77 | 33.02 | 741,444 | -0.01(-0.03%) |
Feb 11, 2013 | 32.56 | 33.07 | 32.50 | 33.03 | 999,006 | +0.30(+0.92%) |
Feb 08, 2013 | 32.40 | 33.04 | 32.19 | 32.73 | 872,084 | +0.49(+1.52%) |
Feb 07, 2013 | 32.18 | 32.41 | 31.83 | 32.24 | 623,065 | -0.01(-0.03%) |
Feb 06, 2013 | 32.11 | 32.46 | 31.63 | 32.25 | 1,296,786 | +0.13(+0.40%) |
Feb 04, 2013 | 31.26 | 32.51 | 31.16 | 32.12 | 2,651,874 | +0.22(+0.69%) |