Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 35.60 | 36.04 | 35.52 | 35.91 | 206,501 | +0.22(+0.62%) |
Apr 29, 2013 | 35.37 | 35.82 | 35.37 | 35.69 | 237,664 | +0.39(+1.11%) |
Apr 26, 2013 | 35.77 | 35.89 | 35.28 | 35.30 | 289,535 | -0.59(-1.66%) |
Apr 25, 2013 | 35.99 | 36.08 | 35.61 | 35.89 | 327,397 | +0.06(+0.18%) |
Apr 24, 2013 | 36.12 | 36.32 | 35.77 | 35.83 | 407,480 | -0.29(-0.80%) |
Apr 23, 2013 | 35.56 | 36.19 | 35.50 | 36.12 | 326,425 | +0.76(+2.14%) |
Apr 22, 2013 | 35.56 | 35.86 | 34.85 | 35.36 | 435,848 | -0.05(-0.14%) |
Apr 19, 2013 | 33.73 | 35.86 | 33.50 | 35.41 | 1,180,147 | +2.55(+7.75%) |
Apr 18, 2013 | 34.38 | 34.56 | 32.85 | 32.86 | 835,533 | -1.52(-4.43%) |
Apr 17, 2013 | 34.21 | 35.09 | 33.75 | 34.39 | 572,816 | +0.11(+0.32%) |
Apr 16, 2013 | 34.23 | 34.89 | 34.00 | 34.28 | 684,813 | +0.31(+0.90%) |
Apr 15, 2013 | 35.33 | 35.53 | 33.91 | 33.97 | 608,638 | -1.55(-4.36%) |
Apr 12, 2013 | 35.82 | 35.93 | 35.30 | 35.52 | 203,711 | -0.41(-1.15%) |
Apr 11, 2013 | 35.93 | 36.18 | 35.56 | 35.94 | 281,582 | -0.08(-0.23%) |
Apr 10, 2013 | 35.53 | 36.11 | 35.26 | 36.02 | 457,183 | +0.60(+1.69%) |
Apr 09, 2013 | 36.19 | 36.19 | 35.38 | 35.42 | 309,825 | -0.75(-2.08%) |
Apr 08, 2013 | 35.77 | 36.18 | 35.49 | 36.17 | 262,903 | +0.50(+1.39%) |
Apr 05, 2013 | 35.77 | 35.86 | 35.31 | 35.68 | 335,650 | -0.73(-2.02%) |
Apr 04, 2013 | 36.07 | 36.64 | 36.00 | 36.41 | 735,057 | +0.36(+1.00%) |
Apr 03, 2013 | 36.16 | 36.22 | 35.84 | 36.05 | 681,058 | -0.11(-0.31%) |
Apr 02, 2013 | 36.36 | 36.67 | 36.02 | 36.16 | 387,335 | -0.01(-0.02%) |
Apr 01, 2013 | 35.94 | 36.24 | 35.53 | 36.17 | 648,503 | +0.14(+0.38%) |
Mar 28, 2013 | 36.05 | 36.09 | 35.76 | 36.04 | 457,800 | +0.05(+0.13%) |
Mar 27, 2013 | 35.65 | 36.10 | 35.48 | 35.99 | 424,526 | -0.02(-0.05%) |
Mar 26, 2013 | 36.11 | 36.50 | 35.82 | 36.01 | 687,316 | +0.25(+0.71%) |
Mar 25, 2013 | 35.48 | 36.09 | 35.41 | 35.76 | 616,977 | +0.74(+2.12%) |
Mar 22, 2013 | 34.76 | 35.26 | 34.46 | 35.01 | 305,281 | +0.26(+0.75%) |
Mar 21, 2013 | 34.50 | 34.86 | 34.32 | 34.75 | 349,808 | +0.05(+0.14%) |
Mar 20, 2013 | 34.77 | 34.81 | 34.55 | 34.70 | 369,812 | +0.14(+0.39%) |
Mar 19, 2013 | 34.58 | 34.87 | 34.32 | 34.57 | 303,208 | -0.01(-0.04%) |
Mar 18, 2013 | 33.99 | 34.92 | 33.99 | 34.58 | 277,042 | -0.30(-0.85%) |
Mar 15, 2013 | 34.53 | 35.41 | 34.29 | 34.88 | 660,557 | +0.18(+0.51%) |
Mar 14, 2013 | 34.63 | 34.89 | 34.31 | 34.70 | 269,050 | +0.15(+0.43%) |
Mar 13, 2013 | 34.33 | 34.67 | 34.15 | 34.55 | 392,434 | +0.29(+0.85%) |
Mar 12, 2013 | 34.29 | 34.45 | 34.07 | 34.26 | 378,551 | -0.06(-0.18%) |
Mar 11, 2013 | 34.24 | 34.56 | 34.16 | 34.32 | 319,284 | -0.05(-0.13%) |
Mar 08, 2013 | 34.81 | 35.13 | 34.04 | 34.37 | 617,858 | -0.23(-0.66%) |
Mar 07, 2013 | 33.83 | 34.65 | 33.65 | 34.60 | 605,406 | +0.88(+2.62%) |
Mar 06, 2013 | 33.58 | 33.94 | 33.38 | 33.72 | 369,191 | +0.17(+0.51%) |
Mar 05, 2013 | 33.49 | 33.88 | 33.35 | 33.54 | 571,717 | +0.20(+0.59%) |
Mar 04, 2013 | 33.35 | 33.87 | 32.94 | 33.35 | 570,164 | -0.01(-0.03%) |
Mar 01, 2013 | 32.48 | 33.47 | 32.04 | 33.35 | 813,425 | +0.56(+1.70%) |
Feb 28, 2013 | 32.64 | 32.95 | 32.59 | 32.80 | 385,466 | +0.17(+0.51%) |
Feb 27, 2013 | 32.89 | 33.27 | 32.61 | 32.63 | 534,280 | -0.21(-0.64%) |
Feb 26, 2013 | 32.37 | 32.93 | 32.20 | 32.84 | 344,263 | +0.63(+1.94%) |
Feb 25, 2013 | 32.71 | 32.99 | 32.21 | 32.21 | 393,397 | -0.23(-0.69%) |
Feb 22, 2013 | 32.18 | 32.54 | 31.97 | 32.44 | 222,181 | +0.47(+1.48%) |
Feb 21, 2013 | 32.11 | 32.21 | 31.63 | 31.97 | 245,088 | -0.12(-0.38%) |
Feb 20, 2013 | 32.99 | 32.99 | 32.07 | 32.09 | 365,030 | -0.99(-2.98%) |
Feb 19, 2013 | 32.54 | 33.08 | 32.33 | 33.08 | 523,346 | +0.62(+1.90%) |
Feb 15, 2013 | 32.67 | 32.72 | 32.21 | 32.46 | 361,943 | -0.12(-0.36%) |
Feb 14, 2013 | 32.40 | 32.71 | 32.34 | 32.58 | 997,934 | +0.10(+0.31%) |
Feb 13, 2013 | 32.18 | 32.51 | 31.66 | 32.48 | 402,678 | +0.27(+0.85%) |
Feb 12, 2013 | 32.18 | 32.44 | 32.11 | 32.20 | 505,867 | -0.03(-0.08%) |
Feb 11, 2013 | 32.43 | 32.43 | 32.08 | 32.23 | 298,455 | -0.14(-0.45%) |
Feb 08, 2013 | 32.25 | 32.39 | 31.85 | 32.37 | 573,477 | +0.26(+0.81%) |
Feb 07, 2013 | 31.95 | 33.73 | 31.77 | 32.11 | 1,284,030 | +1.27(+4.11%) |
Feb 06, 2013 | 30.59 | 30.92 | 30.46 | 30.84 | 372,333 | +0.35(+1.14%) |
Feb 04, 2013 | 31.01 | 31.18 | 30.47 | 30.50 | 350,791 | -0.73(-2.34%) |