Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 35.87 | 36.00 | 35.45 | 35.68 | 898,679 | -0.04(-0.12%) |
Apr 29, 2013 | 35.27 | 36.12 | 34.82 | 35.73 | 988,062 | +0.53(+1.50%) |
Apr 26, 2013 | 35.63 | 35.63 | 34.70 | 35.20 | 1,080,944 | -0.44(-1.22%) |
Apr 25, 2013 | 35.76 | 36.30 | 35.50 | 35.63 | 895,884 | -0.30(-0.84%) |
Apr 24, 2013 | 35.87 | 36.09 | 35.23 | 35.94 | 841,552 | +0.07(+0.20%) |
Apr 23, 2013 | 35.70 | 35.87 | 35.26 | 35.87 | 937,745 | +0.31(+0.87%) |
Apr 22, 2013 | 35.02 | 35.62 | 34.64 | 35.56 | 806,404 | +0.61(+1.75%) |
Apr 19, 2013 | 35.60 | 35.68 | 34.54 | 34.95 | 1,017,309 | -0.58(-1.62%) |
Apr 18, 2013 | 34.87 | 35.78 | 34.60 | 35.52 | 2,038,598 | +0.68(+1.96%) |
Apr 17, 2013 | 34.88 | 35.02 | 34.54 | 34.84 | 1,306,744 | -0.20(-0.58%) |
Apr 16, 2013 | 34.26 | 35.14 | 34.17 | 35.04 | 1,187,928 | +0.91(+2.68%) |
Apr 15, 2013 | 34.69 | 34.82 | 34.04 | 34.13 | 1,631,981 | -0.89(-2.53%) |
Apr 12, 2013 | 34.74 | 35.16 | 34.29 | 35.02 | 1,225,455 | +0.15(+0.42%) |
Apr 11, 2013 | 34.29 | 35.16 | 34.08 | 34.87 | 1,620,123 | +0.56(+1.64%) |
Apr 10, 2013 | 33.06 | 34.69 | 32.81 | 34.31 | 3,158,811 | +1.32(+3.99%) |
Apr 09, 2013 | 32.53 | 33.06 | 30.25 | 32.99 | 5,233,790 | +0.44(+1.34%) |
Apr 08, 2013 | 31.48 | 32.57 | 31.40 | 32.55 | 1,342,414 | +0.97(+3.07%) |
Apr 05, 2013 | 30.89 | 31.67 | 30.63 | 31.58 | 884,618 | +0.44(+1.40%) |
Apr 04, 2013 | 31.05 | 31.30 | 30.76 | 31.15 | 539,480 | +0.10(+0.32%) |
Apr 03, 2013 | 31.23 | 31.30 | 30.72 | 31.05 | 875,926 | -0.18(-0.59%) |
Apr 02, 2013 | 31.10 | 31.64 | 31.10 | 31.23 | 911,766 | +0.18(+0.57%) |
Apr 01, 2013 | 31.15 | 31.36 | 30.82 | 31.06 | 800,855 | -0.04(-0.11%) |
Mar 28, 2013 | 31.18 | 31.31 | 30.75 | 31.09 | 906,547 | -0.20(-0.65%) |
Mar 27, 2013 | 31.61 | 31.62 | 30.91 | 31.29 | 1,280,004 | -0.49(-1.55%) |
Mar 26, 2013 | 30.30 | 31.82 | 29.99 | 31.79 | 1,626,269 | +1.51(+4.97%) |
Mar 25, 2013 | 30.34 | 30.37 | 29.57 | 30.28 | 987,524 | +0.00(+0.00%) |
Mar 22, 2013 | 29.74 | 30.37 | 29.51 | 30.28 | 870,676 | +0.58(+1.97%) |
Mar 21, 2013 | 29.13 | 29.83 | 29.09 | 29.70 | 810,397 | +0.51(+1.73%) |
Mar 20, 2013 | 29.11 | 29.28 | 28.69 | 29.19 | 914,798 | +0.30(+1.02%) |
Mar 19, 2013 | 29.35 | 29.51 | 28.71 | 28.90 | 654,896 | -0.37(-1.27%) |
Mar 18, 2013 | 28.77 | 29.40 | 28.36 | 29.27 | 909,157 | +0.36(+1.24%) |
Mar 15, 2013 | 29.50 | 29.66 | 28.74 | 28.91 | 982,609 | -0.64(-2.17%) |
Mar 14, 2013 | 30.09 | 30.38 | 29.10 | 29.55 | 1,207,062 | -0.44(-1.45%) |
Mar 13, 2013 | 30.30 | 30.36 | 29.73 | 29.99 | 1,872,484 | -0.39(-1.30%) |
Mar 12, 2013 | 29.89 | 30.44 | 29.44 | 30.38 | 1,382,859 | +0.51(+1.70%) |
Mar 11, 2013 | 29.49 | 30.42 | 29.44 | 29.87 | 1,330,201 | +0.45(+1.53%) |
Mar 08, 2013 | 29.45 | 29.68 | 29.21 | 29.42 | 1,123,160 | +0.11(+0.36%) |
Mar 07, 2013 | 29.66 | 29.89 | 29.31 | 29.32 | 856,500 | -0.19(-0.64%) |
Mar 06, 2013 | 29.52 | 29.77 | 29.21 | 29.51 | 1,417,665 | +0.08(+0.26%) |
Mar 05, 2013 | 29.97 | 30.11 | 28.24 | 29.43 | 3,040,280 | -0.51(-1.69%) |
Mar 04, 2013 | 29.30 | 30.10 | 28.95 | 29.94 | 1,595,921 | +0.60(+2.04%) |
Mar 01, 2013 | 28.80 | 29.41 | 28.61 | 29.34 | 1,601,421 | +0.36(+1.24%) |
Feb 28, 2013 | 28.39 | 29.42 | 28.16 | 28.98 | 2,622,414 | +0.80(+2.85%) |
Feb 27, 2013 | 27.50 | 28.39 | 27.49 | 28.18 | 1,204,014 | +0.61(+2.19%) |
Feb 26, 2013 | 27.26 | 27.76 | 27.09 | 27.57 | 1,170,728 | +0.38(+1.40%) |
Feb 25, 2013 | 27.05 | 27.72 | 26.88 | 27.19 | 2,212,591 | +0.33(+1.23%) |
Feb 22, 2013 | 27.87 | 28.33 | 26.68 | 26.86 | 2,609,830 | -0.87(-3.14%) |
Feb 21, 2013 | 28.19 | 28.24 | 27.65 | 27.74 | 1,586,370 | -0.53(-1.87%) |
Feb 20, 2013 | 28.87 | 29.16 | 28.14 | 28.26 | 2,166,699 | -0.65(-2.26%) |
Feb 19, 2013 | 28.98 | 29.07 | 28.28 | 28.92 | 2,151,581 | +0.10(+0.34%) |
Feb 15, 2013 | 30.01 | 30.57 | 28.66 | 28.82 | 2,418,846 | -0.46(-1.57%) |
Feb 14, 2013 | 29.72 | 29.90 | 27.58 | 29.28 | 4,982,521 | -0.69(-2.31%) |
Feb 13, 2013 | 29.37 | 30.03 | 29.08 | 29.97 | 1,455,470 | +0.79(+2.70%) |
Feb 12, 2013 | 29.90 | 30.02 | 28.84 | 29.18 | 1,152,775 | -0.53(-1.79%) |
Feb 11, 2013 | 29.41 | 29.95 | 28.99 | 29.71 | 1,122,221 | +0.48(+1.65%) |
Feb 08, 2013 | 29.76 | 30.03 | 29.20 | 29.23 | 856,475 | -0.57(-1.92%) |
Feb 07, 2013 | 28.95 | 30.19 | 28.95 | 29.80 | 1,987,363 | +0.67(+2.30%) |
Feb 06, 2013 | 28.63 | 29.34 | 28.32 | 29.13 | 1,981,956 | -0.06(-0.19%) |
Feb 04, 2013 | 28.19 | 29.57 | 27.60 | 29.19 | 2,631,372 | +0.00(+0.00%) |