Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.47 | 33.99 | 32.92 | 33.81 | 104,873 | +0.08(+0.25%) |
Apr 29, 2013 | 36.48 | 34.01 | 33.56 | 33.72 | 45,482 | +0.11(+0.34%) |
Apr 26, 2013 | 33.72 | 33.95 | 33.52 | 33.61 | 72,710 | -0.15(-0.45%) |
Apr 25, 2013 | 33.67 | 33.86 | 33.53 | 33.76 | 67,316 | +0.09(+0.28%) |
Apr 24, 2013 | 33.21 | 33.79 | 33.21 | 33.67 | 55,804 | +0.34(+1.02%) |
Apr 23, 2013 | 33.39 | 33.61 | 33.00 | 33.33 | 104,148 | +0.20(+0.60%) |
Apr 22, 2013 | 33.05 | 33.30 | 32.66 | 33.13 | 103,680 | +0.06(+0.17%) |
Apr 19, 2013 | 33.36 | 33.50 | 32.82 | 33.07 | 94,251 | -0.28(-0.85%) |
Apr 18, 2013 | 33.50 | 34.05 | 32.79 | 33.36 | 170,756 | -1.93(-5.46%) |
Apr 17, 2013 | 35.77 | 35.78 | 35.22 | 35.28 | 83,903 | -0.90(-2.49%) |
Apr 16, 2013 | 35.95 | 36.28 | 35.68 | 36.18 | 67,666 | +0.61(+1.72%) |
Apr 15, 2013 | 36.70 | 36.94 | 35.28 | 35.57 | 86,320 | -1.36(-3.69%) |
Apr 12, 2013 | 37.27 | 37.41 | 36.73 | 36.94 | 63,184 | -0.59(-1.58%) |
Apr 11, 2013 | 37.69 | 38.16 | 37.43 | 37.53 | 37,244 | -0.32(-0.84%) |
Apr 10, 2013 | 36.90 | 38.02 | 36.53 | 37.85 | 69,868 | +1.08(+2.94%) |
Apr 09, 2013 | 37.15 | 37.15 | 36.68 | 36.77 | 59,403 | -0.29(-0.79%) |
Apr 08, 2013 | 36.91 | 37.09 | 36.52 | 37.06 | 38,162 | +0.26(+0.72%) |
Apr 05, 2013 | 36.33 | 37.12 | 36.22 | 36.80 | 45,550 | -0.42(-1.14%) |
Apr 04, 2013 | 37.06 | 37.28 | 36.82 | 37.22 | 58,728 | +0.23(+0.61%) |
Apr 03, 2013 | 37.85 | 37.99 | 36.95 | 36.99 | 57,703 | -0.85(-2.24%) |
Apr 02, 2013 | 38.83 | 38.83 | 37.79 | 37.84 | 64,557 | -0.53(-1.37%) |
Apr 01, 2013 | 38.67 | 38.67 | 37.90 | 38.36 | 91,720 | +0.04(+0.10%) |
Mar 28, 2013 | 38.17 | 38.51 | 37.85 | 38.33 | 58,775 | +0.30(+0.79%) |
Mar 27, 2013 | 38.04 | 38.25 | 37.83 | 38.03 | 71,319 | -0.45(-1.17%) |
Mar 26, 2013 | 38.57 | 38.62 | 38.33 | 38.48 | 51,440 | +0.11(+0.29%) |
Mar 25, 2013 | 38.89 | 39.03 | 38.13 | 38.36 | 59,528 | -0.46(-1.18%) |
Mar 22, 2013 | 38.87 | 39.07 | 38.73 | 38.82 | 68,521 | +0.08(+0.22%) |
Mar 21, 2013 | 39.16 | 39.37 | 38.60 | 38.74 | 33,922 | -0.79(-1.99%) |
Mar 20, 2013 | 39.53 | 39.65 | 38.49 | 39.53 | 68,700 | +0.00(+0.00%) |
Mar 19, 2013 | 39.36 | 39.69 | 39.11 | 39.53 | 59,540 | +0.17(+0.43%) |
Mar 18, 2013 | 38.65 | 39.55 | 38.65 | 39.36 | 48,329 | +0.17(+0.43%) |
Mar 15, 2013 | 39.37 | 39.39 | 38.83 | 39.19 | 275,261 | -0.13(-0.33%) |
Mar 14, 2013 | 38.88 | 39.40 | 38.73 | 39.32 | 55,616 | +0.54(+1.40%) |
Mar 13, 2013 | 38.79 | 38.89 | 38.66 | 38.78 | 22,248 | -0.06(-0.14%) |
Mar 12, 2013 | 38.71 | 38.96 | 38.65 | 38.83 | 47,833 | -0.04(-0.10%) |
Mar 11, 2013 | 38.68 | 38.94 | 38.48 | 38.87 | 46,858 | +0.01(+0.02%) |
Mar 08, 2013 | 38.95 | 38.97 | 38.45 | 38.86 | 54,175 | +0.21(+0.53%) |
Mar 07, 2013 | 38.84 | 38.84 | 38.14 | 38.66 | 49,514 | -0.08(-0.22%) |
Mar 06, 2013 | 38.83 | 39.01 | 38.72 | 38.74 | 99,665 | -0.08(-0.22%) |
Mar 05, 2013 | 38.83 | 39.22 | 38.66 | 38.82 | 177,380 | +0.21(+0.53%) |
Mar 04, 2013 | 37.96 | 38.66 | 37.68 | 38.62 | 157,232 | +0.47(+1.23%) |
Mar 01, 2013 | 37.75 | 38.31 | 37.38 | 38.15 | 73,791 | +0.10(+0.27%) |
Feb 28, 2013 | 37.93 | 38.34 | 37.79 | 38.05 | 56,321 | +0.10(+0.27%) |
Feb 27, 2013 | 37.51 | 38.24 | 37.47 | 37.94 | 48,111 | +0.39(+1.05%) |
Feb 26, 2013 | 37.55 | 37.71 | 37.30 | 37.55 | 28,758 | +0.23(+0.63%) |
Feb 25, 2013 | 38.94 | 38.96 | 37.26 | 37.31 | 54,172 | -1.43(-3.68%) |
Feb 22, 2013 | 38.52 | 38.81 | 38.43 | 38.74 | 49,917 | +0.44(+1.15%) |
Feb 21, 2013 | 38.17 | 38.50 | 38.11 | 38.30 | 91,747 | +0.07(+0.17%) |
Feb 20, 2013 | 39.12 | 39.22 | 38.22 | 38.23 | 156,309 | -0.91(-2.32%) |
Feb 19, 2013 | 38.58 | 39.24 | 38.56 | 39.14 | 103,880 | +0.58(+1.51%) |
Feb 15, 2013 | 38.08 | 38.72 | 38.03 | 38.56 | 104,237 | +0.62(+1.63%) |
Feb 14, 2013 | 37.69 | 38.02 | 37.46 | 37.94 | 95,580 | +0.23(+0.62%) |
Feb 13, 2013 | 37.95 | 37.99 | 37.44 | 37.71 | 95,560 | -0.16(-0.42%) |
Feb 12, 2013 | 37.78 | 37.98 | 37.63 | 37.87 | 108,159 | +0.09(+0.25%) |
Feb 11, 2013 | 37.91 | 37.91 | 37.56 | 37.77 | 171,469 | -0.22(-0.57%) |
Feb 08, 2013 | 38.58 | 39.57 | 37.72 | 37.99 | 237,675 | +0.15(+0.40%) |
Feb 07, 2013 | 38.13 | 38.18 | 37.81 | 37.84 | 96,433 | -0.34(-0.88%) |
Feb 06, 2013 | 37.92 | 38.25 | 37.86 | 38.18 | 169,862 | +0.01(+0.02%) |
Feb 04, 2013 | 38.72 | 38.83 | 38.06 | 38.17 | 70,539 | -0.66(-1.69%) |