Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.07 | 33.49 | 30.76 | 32.57 | 1,883,147 | +0.19(+0.59%) |
Apr 29, 2013 | 31.36 | 32.40 | 31.36 | 32.38 | 1,151,852 | +1.22(+3.91%) |
Apr 26, 2013 | 31.26 | 31.76 | 31.13 | 31.16 | 529,199 | -0.06(-0.18%) |
Apr 25, 2013 | 30.39 | 31.44 | 30.17 | 31.21 | 517,041 | +1.01(+3.34%) |
Apr 24, 2013 | 30.21 | 30.48 | 29.71 | 30.20 | 529,177 | -0.15(-0.48%) |
Apr 23, 2013 | 30.62 | 30.89 | 30.04 | 30.35 | 556,934 | -0.19(-0.62%) |
Apr 22, 2013 | 30.62 | 30.93 | 30.03 | 30.54 | 583,840 | -0.06(-0.21%) |
Apr 19, 2013 | 30.16 | 30.64 | 29.92 | 30.60 | 515,850 | +0.52(+1.73%) |
Apr 18, 2013 | 31.07 | 31.09 | 29.94 | 30.08 | 503,604 | -0.44(-1.46%) |
Apr 17, 2013 | 30.80 | 30.98 | 30.34 | 30.53 | 318,573 | -0.32(-1.05%) |
Apr 16, 2013 | 31.01 | 31.40 | 30.12 | 30.85 | 543,933 | +0.42(+1.38%) |
Apr 15, 2013 | 31.70 | 31.83 | 30.22 | 30.43 | 475,189 | -1.44(-4.50%) |
Apr 12, 2013 | 32.20 | 32.80 | 31.70 | 31.87 | 279,124 | -0.46(-1.41%) |
Apr 11, 2013 | 31.94 | 33.17 | 31.89 | 32.33 | 645,239 | +0.31(+0.97%) |
Apr 10, 2013 | 30.68 | 32.13 | 30.52 | 32.01 | 515,617 | +1.45(+4.74%) |
Apr 09, 2013 | 30.82 | 30.97 | 30.53 | 30.57 | 372,535 | -0.31(-1.01%) |
Apr 08, 2013 | 30.90 | 31.08 | 30.72 | 30.88 | 444,484 | -0.24(-0.78%) |
Apr 05, 2013 | 30.62 | 31.21 | 30.42 | 31.12 | 442,379 | +0.34(+1.11%) |
Apr 04, 2013 | 29.85 | 30.85 | 29.77 | 30.78 | 564,358 | +0.81(+2.69%) |
Apr 03, 2013 | 30.81 | 30.93 | 29.78 | 29.97 | 776,338 | -0.79(-2.58%) |
Apr 02, 2013 | 31.49 | 31.71 | 30.60 | 30.76 | 709,584 | -0.72(-2.30%) |
Apr 01, 2013 | 32.07 | 32.16 | 31.26 | 31.49 | 940,485 | -0.74(-2.29%) |
Mar 28, 2013 | 32.59 | 32.92 | 32.05 | 32.22 | 672,108 | -0.32(-1.00%) |
Mar 27, 2013 | 32.98 | 33.41 | 32.49 | 32.55 | 506,271 | -0.57(-1.71%) |
Mar 26, 2013 | 32.67 | 33.32 | 32.48 | 33.11 | 544,473 | +0.39(+1.20%) |
Mar 25, 2013 | 33.59 | 33.86 | 32.43 | 32.72 | 651,710 | -0.71(-2.11%) |
Mar 22, 2013 | 33.83 | 34.06 | 32.78 | 33.42 | 558,607 | -0.31(-0.92%) |
Mar 21, 2013 | 34.08 | 34.45 | 33.67 | 33.74 | 308,913 | -0.51(-1.50%) |
Mar 20, 2013 | 33.78 | 34.41 | 33.78 | 34.25 | 431,468 | +0.55(+1.62%) |
Mar 19, 2013 | 34.54 | 34.76 | 33.16 | 33.70 | 735,493 | -0.73(-2.12%) |
Mar 18, 2013 | 34.45 | 34.75 | 33.99 | 34.43 | 462,607 | -0.10(-0.29%) |
Mar 15, 2013 | 34.31 | 34.88 | 33.48 | 34.54 | 1,115,258 | +0.04(+0.13%) |
Mar 14, 2013 | 35.48 | 35.93 | 33.98 | 34.49 | 925,573 | -0.97(-2.72%) |
Mar 13, 2013 | 35.88 | 35.95 | 35.32 | 35.46 | 933,810 | -0.43(-1.19%) |
Mar 12, 2013 | 35.44 | 35.95 | 35.16 | 35.88 | 1,083,934 | +0.26(+0.73%) |
Mar 11, 2013 | 35.58 | 36.00 | 35.09 | 35.62 | 1,113,098 | -0.23(-0.66%) |
Mar 08, 2013 | 36.78 | 36.78 | 35.64 | 35.86 | 1,016,335 | -0.43(-1.19%) |
Mar 07, 2013 | 35.91 | 36.80 | 34.99 | 36.29 | 1,100,921 | +0.44(+1.24%) |
Mar 06, 2013 | 35.84 | 36.33 | 35.25 | 35.84 | 914,735 | -0.05(-0.13%) |
Mar 05, 2013 | 36.49 | 36.88 | 35.79 | 35.89 | 1,522,541 | -0.40(-1.09%) |
Mar 04, 2013 | 35.36 | 36.88 | 34.88 | 36.29 | 1,578,331 | +0.91(+2.59%) |
Mar 01, 2013 | 34.30 | 35.88 | 33.99 | 35.38 | 1,268,945 | +0.93(+2.71%) |
Feb 28, 2013 | 32.70 | 34.78 | 32.53 | 34.44 | 1,839,388 | +0.69(+2.06%) |
Feb 27, 2013 | 33.75 | 34.62 | 33.59 | 33.75 | 977,117 | +0.24(+0.72%) |
Feb 26, 2013 | 33.55 | 33.75 | 32.96 | 33.51 | 634,909 | +0.02(+0.06%) |
Feb 25, 2013 | 34.06 | 34.40 | 33.44 | 33.49 | 539,089 | -0.36(-1.06%) |
Feb 22, 2013 | 33.04 | 34.08 | 32.84 | 33.85 | 651,645 | +1.27(+3.91%) |
Feb 21, 2013 | 32.91 | 33.05 | 31.69 | 32.58 | 1,129,645 | -0.43(-1.30%) |
Feb 20, 2013 | 34.25 | 34.30 | 32.95 | 33.00 | 603,659 | -1.14(-3.33%) |
Feb 19, 2013 | 33.81 | 34.22 | 33.76 | 34.14 | 1,242,994 | +0.33(+0.99%) |
Feb 15, 2013 | 34.59 | 34.59 | 33.59 | 33.81 | 612,659 | -0.62(-1.80%) |
Feb 14, 2013 | 34.34 | 34.66 | 33.93 | 34.42 | 558,028 | -0.05(-0.15%) |
Feb 13, 2013 | 34.01 | 34.75 | 33.10 | 34.47 | 695,488 | +0.48(+1.41%) |
Feb 12, 2013 | 33.62 | 34.37 | 32.48 | 33.99 | 1,011,789 | +0.13(+0.39%) |
Feb 11, 2013 | 35.06 | 35.43 | 32.48 | 33.86 | 1,278,136 | -1.07(-3.05%) |
Feb 08, 2013 | 34.66 | 35.19 | 34.54 | 34.93 | 523,764 | +0.32(+0.91%) |
Feb 07, 2013 | 34.55 | 34.66 | 34.08 | 34.61 | 579,249 | +0.06(+0.18%) |
Feb 06, 2013 | 34.01 | 34.56 | 34.01 | 34.55 | 720,507 | +1.95(+5.98%) |
Feb 04, 2013 | 32.45 | 32.80 | 32.22 | 32.60 | 557,381 | +0.18(+0.54%) |