Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 35.91 | 36.04 | 35.49 | 35.72 | 897,788 | -0.04(-0.12%) |
Apr 29, 2013 | 35.30 | 36.16 | 34.85 | 35.76 | 987,081 | +0.53(+1.50%) |
Apr 26, 2013 | 35.66 | 35.67 | 34.73 | 35.23 | 1,079,872 | -0.44(-1.22%) |
Apr 25, 2013 | 35.80 | 36.34 | 35.54 | 35.67 | 894,996 | -0.30(-0.84%) |
Apr 24, 2013 | 35.91 | 36.13 | 35.26 | 35.97 | 840,717 | +0.07(+0.20%) |
Apr 23, 2013 | 35.73 | 35.91 | 35.30 | 35.90 | 936,815 | +0.31(+0.87%) |
Apr 22, 2013 | 35.05 | 35.65 | 34.67 | 35.59 | 805,604 | +0.61(+1.75%) |
Apr 19, 2013 | 35.63 | 35.72 | 34.57 | 34.98 | 1,016,300 | -0.58(-1.62%) |
Apr 18, 2013 | 34.90 | 35.82 | 34.64 | 35.56 | 2,036,576 | +0.68(+1.96%) |
Apr 17, 2013 | 34.92 | 35.06 | 34.57 | 34.87 | 1,305,447 | -0.20(-0.58%) |
Apr 16, 2013 | 34.29 | 35.18 | 34.21 | 35.08 | 1,186,749 | +0.92(+2.68%) |
Apr 15, 2013 | 34.73 | 34.85 | 34.08 | 34.16 | 1,630,362 | -0.89(-2.53%) |
Apr 12, 2013 | 34.78 | 35.19 | 34.33 | 35.05 | 1,224,239 | +0.15(+0.42%) |
Apr 11, 2013 | 34.33 | 35.19 | 34.12 | 34.90 | 1,618,516 | +0.56(+1.64%) |
Apr 10, 2013 | 33.09 | 34.73 | 32.85 | 34.34 | 3,155,678 | +1.32(+3.99%) |
Apr 09, 2013 | 32.56 | 33.09 | 30.28 | 33.02 | 5,228,598 | +0.44(+1.34%) |
Apr 08, 2013 | 31.51 | 32.61 | 31.43 | 32.59 | 1,341,083 | +0.97(+3.07%) |
Apr 05, 2013 | 30.92 | 31.70 | 30.66 | 31.61 | 883,740 | +0.44(+1.40%) |
Apr 04, 2013 | 31.08 | 31.33 | 30.79 | 31.18 | 538,945 | +0.10(+0.32%) |
Apr 03, 2013 | 31.26 | 31.33 | 30.75 | 31.08 | 875,057 | -0.18(-0.59%) |
Apr 02, 2013 | 31.13 | 31.67 | 31.13 | 31.26 | 910,861 | +0.18(+0.57%) |
Apr 01, 2013 | 31.18 | 31.40 | 30.85 | 31.09 | 800,061 | -0.04(-0.11%) |
Mar 28, 2013 | 31.21 | 31.34 | 30.78 | 31.12 | 905,647 | -0.20(-0.65%) |
Mar 27, 2013 | 31.64 | 31.65 | 30.95 | 31.33 | 1,278,734 | -0.49(-1.55%) |
Mar 26, 2013 | 30.33 | 31.85 | 30.02 | 31.82 | 1,624,656 | +1.51(+4.97%) |
Mar 25, 2013 | 30.37 | 30.40 | 29.60 | 30.31 | 986,545 | +0.00(+0.00%) |
Mar 22, 2013 | 29.77 | 30.40 | 29.54 | 30.31 | 869,812 | +0.58(+1.97%) |
Mar 21, 2013 | 29.16 | 29.86 | 29.11 | 29.73 | 809,594 | +0.51(+1.74%) |
Mar 20, 2013 | 29.14 | 29.31 | 28.72 | 29.22 | 913,891 | +0.30(+1.02%) |
Mar 19, 2013 | 29.38 | 29.54 | 28.74 | 28.92 | 654,246 | -0.37(-1.27%) |
Mar 18, 2013 | 28.80 | 29.42 | 28.39 | 29.30 | 908,255 | +0.36(+1.24%) |
Mar 15, 2013 | 29.53 | 29.69 | 28.77 | 28.94 | 981,635 | -0.64(-2.17%) |
Mar 14, 2013 | 30.12 | 30.41 | 29.13 | 29.58 | 1,205,864 | -0.44(-1.45%) |
Mar 13, 2013 | 30.33 | 30.39 | 29.76 | 30.02 | 1,870,626 | -0.39(-1.30%) |
Mar 12, 2013 | 29.92 | 30.47 | 29.47 | 30.41 | 1,381,487 | +0.51(+1.70%) |
Mar 11, 2013 | 29.52 | 30.45 | 29.47 | 29.90 | 1,328,881 | +0.45(+1.53%) |
Mar 08, 2013 | 29.48 | 29.71 | 29.23 | 29.45 | 1,122,046 | +0.11(+0.36%) |
Mar 07, 2013 | 29.69 | 29.92 | 29.34 | 29.35 | 855,651 | -0.19(-0.64%) |
Mar 06, 2013 | 29.55 | 29.80 | 29.23 | 29.54 | 1,416,259 | +0.08(+0.26%) |
Mar 05, 2013 | 30.00 | 30.14 | 28.27 | 29.46 | 3,037,264 | -0.51(-1.69%) |
Mar 04, 2013 | 29.33 | 30.13 | 28.98 | 29.97 | 1,594,338 | +0.60(+2.04%) |
Mar 01, 2013 | 28.83 | 29.44 | 28.64 | 29.37 | 1,599,833 | +0.36(+1.24%) |
Feb 28, 2013 | 28.42 | 29.45 | 28.19 | 29.01 | 2,619,813 | +0.80(+2.85%) |
Feb 27, 2013 | 27.53 | 28.41 | 27.52 | 28.21 | 1,202,819 | +0.61(+2.19%) |
Feb 26, 2013 | 27.28 | 27.79 | 27.12 | 27.60 | 1,169,567 | +0.38(+1.40%) |
Feb 25, 2013 | 27.07 | 27.75 | 26.91 | 27.22 | 2,210,397 | +0.33(+1.23%) |
Feb 22, 2013 | 27.90 | 28.35 | 26.71 | 26.89 | 2,607,241 | -0.87(-3.14%) |
Feb 21, 2013 | 28.21 | 28.27 | 27.68 | 27.76 | 1,584,796 | -0.53(-1.87%) |
Feb 20, 2013 | 28.90 | 29.19 | 28.17 | 28.29 | 2,164,550 | -0.65(-2.26%) |
Feb 19, 2013 | 29.01 | 29.10 | 28.31 | 28.95 | 2,149,447 | +0.10(+0.34%) |
Feb 15, 2013 | 30.04 | 30.60 | 28.69 | 28.85 | 2,416,446 | -0.46(-1.57%) |
Feb 14, 2013 | 29.75 | 29.93 | 27.61 | 29.31 | 4,977,578 | -0.69(-2.31%) |
Feb 13, 2013 | 29.40 | 30.06 | 29.11 | 30.00 | 1,454,026 | +0.79(+2.70%) |
Feb 12, 2013 | 29.93 | 30.05 | 28.87 | 29.21 | 1,151,631 | -0.53(-1.79%) |
Feb 11, 2013 | 29.44 | 29.98 | 29.02 | 29.74 | 1,121,108 | +0.48(+1.65%) |
Feb 08, 2013 | 29.79 | 30.06 | 29.23 | 29.26 | 855,626 | -0.57(-1.92%) |
Feb 07, 2013 | 28.97 | 30.22 | 28.97 | 29.83 | 1,985,392 | +0.67(+2.30%) |
Feb 06, 2013 | 28.66 | 29.37 | 28.35 | 29.16 | 1,979,990 | -0.06(-0.19%) |
Feb 04, 2013 | 28.22 | 29.60 | 27.62 | 29.22 | 2,628,761 | +0.00(+0.00%) |