Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.89 | 34.32 | 33.68 | 34.31 | 1,039,060 | +0.05(+0.16%) |
Apr 29, 2013 | 33.72 | 34.32 | 33.72 | 34.26 | 1,182,747 | +0.55(+1.63%) |
Apr 26, 2013 | 33.53 | 33.92 | 33.47 | 33.71 | 1,403,102 | +0.22(+0.67%) |
Apr 25, 2013 | 34.58 | 34.99 | 32.90 | 33.49 | 1,395,408 | -1.49(-4.26%) |
Apr 24, 2013 | 34.66 | 35.06 | 34.64 | 34.98 | 654,984 | +0.30(+0.85%) |
Apr 23, 2013 | 34.67 | 34.78 | 34.39 | 34.68 | 772,999 | +0.36(+1.05%) |
Apr 22, 2013 | 34.20 | 34.46 | 33.87 | 34.32 | 672,136 | +0.14(+0.42%) |
Apr 19, 2013 | 34.06 | 34.41 | 33.94 | 34.18 | 674,459 | +0.23(+0.69%) |
Apr 18, 2013 | 34.05 | 34.19 | 33.72 | 33.94 | 559,416 | -0.11(-0.32%) |
Apr 17, 2013 | 34.08 | 34.24 | 33.95 | 34.05 | 721,828 | -0.14(-0.42%) |
Apr 16, 2013 | 34.20 | 34.32 | 33.91 | 34.20 | 680,691 | +0.22(+0.63%) |
Apr 15, 2013 | 34.68 | 34.72 | 33.95 | 33.98 | 707,115 | -0.77(-2.22%) |
Apr 12, 2013 | 34.99 | 35.21 | 34.58 | 34.75 | 380,898 | -0.26(-0.74%) |
Apr 11, 2013 | 34.76 | 35.26 | 34.73 | 35.01 | 633,819 | +0.29(+0.83%) |
Apr 10, 2013 | 34.64 | 34.75 | 34.50 | 34.73 | 676,546 | +0.18(+0.52%) |
Apr 09, 2013 | 34.81 | 34.82 | 34.33 | 34.55 | 517,207 | -0.05(-0.16%) |
Apr 08, 2013 | 34.41 | 34.66 | 34.22 | 34.60 | 690,918 | +0.13(+0.39%) |
Apr 05, 2013 | 34.27 | 34.53 | 34.01 | 34.46 | 432,947 | -0.08(-0.23%) |
Apr 04, 2013 | 34.62 | 34.70 | 34.29 | 34.55 | 546,270 | +0.06(+0.18%) |
Apr 03, 2013 | 34.70 | 34.82 | 34.47 | 34.48 | 710,999 | -0.15(-0.44%) |
Apr 02, 2013 | 34.93 | 34.93 | 34.53 | 34.64 | 453,481 | -0.04(-0.13%) |
Apr 01, 2013 | 34.73 | 34.98 | 34.52 | 34.68 | 357,340 | +0.02(+0.05%) |
Mar 28, 2013 | 34.53 | 34.71 | 34.42 | 34.66 | 512,474 | +0.15(+0.44%) |
Mar 27, 2013 | 34.29 | 34.58 | 34.22 | 34.51 | 462,034 | +0.02(+0.05%) |
Mar 26, 2013 | 34.65 | 34.82 | 34.36 | 34.49 | 408,915 | -0.08(-0.23%) |
Mar 25, 2013 | 34.62 | 34.79 | 34.29 | 34.57 | 522,275 | +0.09(+0.26%) |
Mar 22, 2013 | 34.53 | 34.66 | 34.35 | 34.48 | 456,037 | +0.09(+0.26%) |
Mar 21, 2013 | 34.29 | 34.51 | 34.29 | 34.39 | 433,927 | -0.04(-0.13%) |
Mar 20, 2013 | 34.39 | 34.64 | 34.17 | 34.44 | 464,076 | +0.13(+0.39%) |
Mar 19, 2013 | 34.22 | 34.62 | 34.22 | 34.30 | 708,480 | +0.08(+0.24%) |
Mar 18, 2013 | 33.89 | 34.49 | 33.72 | 34.22 | 768,417 | +0.03(+0.08%) |
Mar 15, 2013 | 34.07 | 34.43 | 34.06 | 34.20 | 1,085,309 | +0.01(+0.03%) |
Mar 14, 2013 | 34.07 | 34.20 | 34.01 | 34.19 | 518,431 | +0.29(+0.85%) |
Mar 13, 2013 | 33.61 | 33.98 | 33.61 | 33.90 | 582,098 | +0.14(+0.43%) |
Mar 12, 2013 | 33.65 | 33.83 | 33.63 | 33.76 | 457,409 | +0.06(+0.19%) |
Mar 11, 2013 | 33.72 | 33.93 | 33.35 | 33.69 | 713,276 | +0.64(+1.93%) |
Mar 08, 2013 | 33.16 | 33.33 | 32.85 | 33.05 | 497,510 | +0.11(+0.33%) |
Mar 07, 2013 | 32.99 | 33.05 | 32.77 | 32.95 | 422,097 | +0.02(+0.05%) |
Mar 06, 2013 | 33.02 | 33.11 | 32.65 | 32.93 | 543,020 | +0.07(+0.22%) |
Mar 05, 2013 | 32.77 | 33.07 | 32.72 | 32.86 | 437,961 | +0.33(+1.02%) |
Mar 04, 2013 | 32.25 | 32.55 | 32.14 | 32.52 | 557,019 | +0.20(+0.61%) |
Mar 01, 2013 | 32.10 | 32.52 | 31.81 | 32.33 | 626,400 | +0.11(+0.33%) |
Feb 28, 2013 | 32.30 | 32.57 | 32.22 | 32.22 | 492,645 | -0.18(-0.55%) |
Feb 27, 2013 | 32.26 | 32.57 | 31.84 | 32.40 | 687,471 | +0.20(+0.61%) |
Feb 26, 2013 | 32.01 | 32.25 | 31.89 | 32.20 | 392,458 | +0.25(+0.79%) |
Feb 25, 2013 | 32.55 | 32.55 | 31.95 | 31.95 | 362,309 | -0.54(-1.66%) |
Feb 22, 2013 | 32.30 | 32.49 | 32.19 | 32.49 | 295,294 | +0.27(+0.84%) |
Feb 21, 2013 | 32.14 | 32.40 | 32.07 | 32.22 | 372,680 | +0.12(+0.36%) |
Feb 20, 2013 | 32.43 | 32.61 | 32.09 | 32.10 | 441,331 | -0.35(-1.08%) |
Feb 19, 2013 | 31.87 | 32.56 | 31.87 | 32.45 | 493,310 | +0.55(+1.72%) |
Feb 15, 2013 | 31.81 | 32.00 | 31.79 | 31.90 | 462,849 | +0.11(+0.34%) |
Feb 14, 2013 | 32.07 | 32.09 | 31.77 | 31.80 | 422,527 | -0.28(-0.86%) |
Feb 13, 2013 | 32.00 | 32.22 | 31.90 | 32.07 | 600,061 | -0.04(-0.11%) |
Feb 12, 2013 | 31.58 | 32.22 | 31.53 | 32.11 | 955,242 | +0.60(+1.90%) |
Feb 11, 2013 | 31.73 | 31.81 | 31.48 | 31.51 | 428,832 | -0.17(-0.54%) |
Feb 08, 2013 | 30.90 | 32.31 | 30.90 | 31.68 | 929,336 | +0.89(+2.87%) |
Feb 07, 2013 | 31.13 | 31.13 | 30.56 | 30.80 | 440,721 | -0.01(-0.03%) |
Feb 06, 2013 | 30.55 | 30.80 | 30.46 | 30.80 | 472,979 | +0.36(+1.17%) |
Feb 04, 2013 | 30.71 | 30.86 | 30.43 | 30.45 | 443,002 | -0.45(-1.45%) |