Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.14 | 33.41 | 32.81 | 33.20 | 344,633 | +0.05(+0.15%) |
Apr 29, 2013 | 33.52 | 33.90 | 33.00 | 33.15 | 525,086 | -0.12(-0.36%) |
Apr 26, 2013 | 33.27 | 34.15 | 33.12 | 33.27 | 822,838 | +0.04(+0.12%) |
Apr 25, 2013 | 33.00 | 33.47 | 32.82 | 33.23 | 717,836 | +0.47(+1.43%) |
Apr 24, 2013 | 33.17 | 33.46 | 32.73 | 32.76 | 782,131 | -0.15(-0.46%) |
Apr 23, 2013 | 32.54 | 33.13 | 32.53 | 32.91 | 319,245 | +0.58(+1.79%) |
Apr 22, 2013 | 32.77 | 32.79 | 31.91 | 32.33 | 358,738 | -0.48(-1.46%) |
Apr 19, 2013 | 32.83 | 33.14 | 32.55 | 32.81 | 430,552 | -0.03(-0.09%) |
Apr 18, 2013 | 32.82 | 33.39 | 32.59 | 32.84 | 1,058,628 | -0.36(-1.08%) |
Apr 17, 2013 | 33.34 | 33.48 | 33.06 | 33.20 | 561,234 | -0.36(-1.07%) |
Apr 16, 2013 | 33.40 | 33.63 | 32.94 | 33.56 | 847,404 | +0.39(+1.18%) |
Apr 15, 2013 | 33.30 | 33.56 | 32.98 | 33.17 | 1,816,679 | -0.29(-0.87%) |
Apr 12, 2013 | 32.83 | 33.65 | 32.83 | 33.46 | 1,039,593 | +0.50(+1.52%) |
Apr 11, 2013 | 32.64 | 33.15 | 32.44 | 32.96 | 758,176 | +0.26(+0.80%) |
Apr 10, 2013 | 31.98 | 32.77 | 31.90 | 32.70 | 1,084,903 | +0.80(+2.51%) |
Apr 09, 2013 | 31.21 | 31.96 | 31.18 | 31.90 | 967,425 | +0.66(+2.11%) |
Apr 08, 2013 | 30.84 | 31.27 | 30.64 | 31.24 | 609,661 | +0.40(+1.30%) |
Apr 05, 2013 | 30.48 | 31.00 | 30.48 | 30.84 | 729,777 | +0.04(+0.13%) |
Apr 04, 2013 | 30.71 | 31.50 | 30.26 | 30.80 | 859,004 | +0.05(+0.16%) |
Apr 03, 2013 | 31.56 | 31.93 | 30.71 | 30.75 | 785,724 | -0.86(-2.72%) |
Apr 02, 2013 | 31.33 | 32.17 | 31.05 | 31.61 | 1,505,218 | +0.85(+2.76%) |
Apr 01, 2013 | 30.82 | 31.18 | 30.31 | 30.76 | 1,273,540 | -0.11(-0.36%) |
Mar 28, 2013 | 31.82 | 31.83 | 30.77 | 30.87 | 1,117,014 | -0.89(-2.80%) |
Mar 27, 2013 | 31.42 | 31.79 | 31.08 | 31.76 | 1,366,660 | +0.22(+0.70%) |
Mar 26, 2013 | 31.41 | 31.84 | 31.18 | 31.54 | 1,398,210 | +0.22(+0.70%) |
Mar 25, 2013 | 31.59 | 31.75 | 31.18 | 31.32 | 788,800 | -0.28(-0.89%) |
Mar 22, 2013 | 31.94 | 32.05 | 31.53 | 31.60 | 579,454 | -0.27(-0.85%) |
Mar 21, 2013 | 32.25 | 32.30 | 31.67 | 31.87 | 484,075 | -0.49(-1.51%) |
Mar 20, 2013 | 32.62 | 32.94 | 32.27 | 32.36 | 608,440 | -0.14(-0.43%) |
Mar 19, 2013 | 32.79 | 32.80 | 32.29 | 32.50 | 1,072,068 | -0.20(-0.61%) |
Mar 18, 2013 | 32.60 | 33.23 | 32.47 | 32.70 | 526,604 | -0.15(-0.46%) |
Mar 15, 2013 | 33.46 | 33.60 | 32.60 | 32.85 | 873,870 | -0.46(-1.38%) |
Mar 14, 2013 | 33.33 | 33.49 | 32.53 | 33.31 | 715,536 | +0.02(+0.06%) |
Mar 13, 2013 | 32.79 | 33.55 | 32.38 | 33.29 | 849,387 | +0.62(+1.90%) |
Mar 12, 2013 | 33.06 | 33.15 | 32.51 | 32.67 | 557,254 | -0.35(-1.06%) |
Mar 11, 2013 | 32.87 | 33.20 | 32.75 | 33.02 | 342,612 | +0.02(+0.06%) |
Mar 08, 2013 | 32.96 | 33.33 | 32.80 | 33.00 | 282,414 | +0.08(+0.24%) |
Mar 07, 2013 | 32.40 | 33.17 | 32.25 | 32.92 | 614,875 | +0.48(+1.48%) |
Mar 06, 2013 | 31.95 | 32.79 | 31.88 | 32.44 | 435,901 | +0.47(+1.47%) |
Mar 05, 2013 | 31.73 | 32.12 | 31.59 | 31.97 | 234,812 | +0.29(+0.92%) |
Mar 04, 2013 | 31.81 | 31.97 | 31.50 | 31.68 | 636,086 | -0.43(-1.34%) |
Mar 01, 2013 | 31.75 | 32.38 | 31.25 | 32.11 | 756,312 | +0.20(+0.63%) |
Feb 28, 2013 | 31.84 | 32.28 | 31.75 | 31.91 | 660,582 | -0.53(-1.63%) |
Feb 27, 2013 | 32.13 | 32.55 | 31.75 | 32.44 | 370,643 | +0.28(+0.87%) |
Feb 26, 2013 | 32.39 | 32.55 | 31.78 | 32.16 | 670,422 | -0.13(-0.40%) |
Feb 25, 2013 | 33.02 | 33.02 | 32.23 | 32.29 | 488,008 | -0.55(-1.67%) |
Feb 22, 2013 | 33.40 | 33.41 | 32.80 | 32.84 | 788,634 | -0.34(-1.02%) |
Feb 21, 2013 | 33.00 | 33.26 | 32.53 | 33.18 | 930,728 | +0.43(+1.31%) |
Feb 20, 2013 | 33.36 | 33.41 | 32.71 | 32.75 | 475,688 | -0.66(-1.98%) |
Feb 19, 2013 | 32.74 | 33.41 | 32.25 | 33.41 | 755,410 | +0.27(+0.81%) |
Feb 15, 2013 | 32.95 | 33.25 | 32.77 | 33.14 | 1,106,388 | +0.10(+0.30%) |
Feb 14, 2013 | 32.97 | 33.25 | 32.65 | 33.04 | 633,706 | +0.05(+0.15%) |
Feb 13, 2013 | 33.48 | 33.85 | 32.40 | 32.99 | 2,240,870 | +0.38(+1.17%) |
Feb 12, 2013 | 30.77 | 32.62 | 30.97 | 32.61 | 7,520,691 | +1.84(+5.98%) |
Feb 11, 2013 | 31.45 | 31.71 | 30.75 | 30.77 | 2,069,121 | -1.11(-3.48%) |
Feb 08, 2013 | 32.05 | 32.80 | 31.08 | 31.88 | 1,951,879 | +3.01(+10.43%) |
Feb 07, 2013 | 28.91 | 29.11 | 28.41 | 28.87 | 273,337 | -0.11(-0.38%) |
Feb 06, 2013 | 28.77 | 28.98 | 28.49 | 28.98 | 197,366 | +0.48(+1.68%) |
Feb 04, 2013 | 28.66 | 28.97 | 28.36 | 28.50 | 206,678 | -0.37(-1.28%) |