Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 35.71 | 35.84 | 35.29 | 35.52 | 902,795 | -0.04(-0.12%) |
Apr 29, 2013 | 35.11 | 35.96 | 34.66 | 35.56 | 992,587 | +0.53(+1.50%) |
Apr 26, 2013 | 35.47 | 35.47 | 34.54 | 35.04 | 1,085,895 | -0.43(-1.22%) |
Apr 25, 2013 | 35.60 | 36.14 | 35.34 | 35.47 | 899,988 | -0.30(-0.84%) |
Apr 24, 2013 | 35.71 | 35.93 | 35.07 | 35.77 | 845,406 | +0.07(+0.20%) |
Apr 23, 2013 | 35.54 | 35.71 | 35.10 | 35.70 | 942,040 | +0.31(+0.87%) |
Apr 22, 2013 | 34.86 | 35.46 | 34.48 | 35.40 | 810,098 | +0.61(+1.75%) |
Apr 19, 2013 | 35.44 | 35.52 | 34.38 | 34.79 | 1,021,969 | -0.57(-1.62%) |
Apr 18, 2013 | 34.71 | 35.62 | 34.45 | 35.36 | 2,047,935 | +0.68(+1.96%) |
Apr 17, 2013 | 34.72 | 34.86 | 34.38 | 34.68 | 1,312,729 | -0.20(-0.58%) |
Apr 16, 2013 | 34.10 | 34.98 | 34.02 | 34.88 | 1,193,368 | +0.91(+2.68%) |
Apr 15, 2013 | 34.53 | 34.66 | 33.89 | 33.97 | 1,639,456 | -0.88(-2.53%) |
Apr 12, 2013 | 34.58 | 35.00 | 34.13 | 34.86 | 1,231,068 | +0.15(+0.42%) |
Apr 11, 2013 | 34.13 | 35.00 | 33.93 | 34.71 | 1,627,543 | +0.56(+1.64%) |
Apr 10, 2013 | 32.91 | 34.53 | 32.66 | 34.15 | 3,173,279 | +1.31(+3.99%) |
Apr 09, 2013 | 32.38 | 32.91 | 30.11 | 32.84 | 5,257,762 | +0.43(+1.34%) |
Apr 08, 2013 | 31.33 | 32.43 | 31.26 | 32.41 | 1,348,563 | +0.97(+3.07%) |
Apr 05, 2013 | 30.75 | 31.52 | 30.49 | 31.44 | 888,669 | +0.43(+1.40%) |
Apr 04, 2013 | 30.91 | 31.16 | 30.62 | 31.00 | 541,951 | +0.10(+0.32%) |
Apr 03, 2013 | 31.09 | 31.16 | 30.58 | 30.91 | 879,938 | -0.18(-0.59%) |
Apr 02, 2013 | 30.96 | 31.50 | 30.96 | 31.09 | 915,942 | +0.18(+0.57%) |
Apr 01, 2013 | 31.01 | 31.22 | 30.68 | 30.91 | 804,523 | -0.04(-0.11%) |
Mar 28, 2013 | 31.03 | 31.17 | 30.61 | 30.95 | 910,699 | -0.20(-0.65%) |
Mar 27, 2013 | 31.47 | 31.47 | 30.77 | 31.15 | 1,285,866 | -0.49(-1.55%) |
Mar 26, 2013 | 30.16 | 31.67 | 29.86 | 31.64 | 1,633,717 | +1.50(+4.97%) |
Mar 25, 2013 | 30.20 | 30.23 | 29.43 | 30.14 | 992,047 | +0.00(+0.00%) |
Mar 22, 2013 | 29.60 | 30.23 | 29.38 | 30.14 | 874,663 | +0.58(+1.97%) |
Mar 21, 2013 | 29.00 | 29.70 | 28.95 | 29.56 | 814,109 | +0.50(+1.73%) |
Mar 20, 2013 | 28.97 | 29.15 | 28.56 | 29.06 | 918,988 | +0.29(+1.02%) |
Mar 19, 2013 | 29.22 | 29.38 | 28.58 | 28.76 | 657,895 | -0.37(-1.27%) |
Mar 18, 2013 | 28.64 | 29.26 | 28.23 | 29.14 | 913,321 | +0.36(+1.24%) |
Mar 15, 2013 | 29.37 | 29.52 | 28.61 | 28.78 | 987,110 | -0.64(-2.17%) |
Mar 14, 2013 | 29.95 | 30.24 | 28.97 | 29.42 | 1,212,590 | -0.43(-1.45%) |
Mar 13, 2013 | 30.16 | 30.22 | 29.59 | 29.85 | 1,881,060 | -0.39(-1.30%) |
Mar 12, 2013 | 29.75 | 30.30 | 29.30 | 30.24 | 1,389,193 | +0.50(+1.70%) |
Mar 11, 2013 | 29.35 | 30.28 | 29.31 | 29.74 | 1,336,293 | +0.45(+1.53%) |
Mar 08, 2013 | 29.32 | 29.55 | 29.07 | 29.29 | 1,128,304 | +0.11(+0.36%) |
Mar 07, 2013 | 29.53 | 29.76 | 29.18 | 29.18 | 860,423 | -0.19(-0.64%) |
Mar 06, 2013 | 29.39 | 29.63 | 29.07 | 29.37 | 1,424,158 | +0.08(+0.26%) |
Mar 05, 2013 | 29.84 | 29.97 | 28.11 | 29.30 | 3,054,205 | -0.50(-1.69%) |
Mar 04, 2013 | 29.16 | 29.96 | 28.81 | 29.80 | 1,603,230 | +0.60(+2.04%) |
Mar 01, 2013 | 28.67 | 29.28 | 28.48 | 29.21 | 1,608,756 | +0.36(+1.24%) |
Feb 28, 2013 | 28.26 | 29.28 | 28.04 | 28.85 | 2,634,425 | +0.80(+2.85%) |
Feb 27, 2013 | 27.38 | 28.26 | 27.36 | 28.05 | 1,209,528 | +0.60(+2.19%) |
Feb 26, 2013 | 27.13 | 27.64 | 26.96 | 27.45 | 1,176,091 | +0.38(+1.40%) |
Feb 25, 2013 | 26.92 | 27.59 | 26.76 | 27.07 | 2,222,726 | +0.33(+1.23%) |
Feb 22, 2013 | 27.74 | 28.20 | 26.56 | 26.74 | 2,621,783 | -0.87(-3.15%) |
Feb 21, 2013 | 28.06 | 28.11 | 27.52 | 27.61 | 1,593,636 | -0.53(-1.87%) |
Feb 20, 2013 | 28.74 | 29.02 | 28.02 | 28.13 | 2,176,623 | -0.65(-2.26%) |
Feb 19, 2013 | 28.85 | 28.94 | 28.15 | 28.79 | 2,161,436 | +0.10(+0.34%) |
Feb 15, 2013 | 29.87 | 30.43 | 28.53 | 28.69 | 2,429,925 | -0.46(-1.57%) |
Feb 14, 2013 | 29.58 | 29.77 | 27.46 | 29.15 | 5,005,342 | -0.69(-2.31%) |
Feb 13, 2013 | 29.24 | 29.89 | 28.95 | 29.83 | 1,462,136 | +0.79(+2.70%) |
Feb 12, 2013 | 29.77 | 29.88 | 28.71 | 29.05 | 1,158,055 | -0.53(-1.79%) |
Feb 11, 2013 | 29.28 | 29.81 | 28.85 | 29.58 | 1,127,361 | +0.48(+1.65%) |
Feb 08, 2013 | 29.63 | 29.90 | 29.06 | 29.10 | 860,398 | -0.57(-1.92%) |
Feb 07, 2013 | 28.81 | 30.05 | 28.81 | 29.67 | 1,996,466 | +0.67(+2.30%) |
Feb 06, 2013 | 28.50 | 29.21 | 28.19 | 29.00 | 1,991,034 | -0.06(-0.19%) |
Feb 04, 2013 | 28.06 | 29.44 | 27.47 | 29.06 | 2,643,424 | +0.00(+0.00%) |