Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 34.06 | 36.20 | 33.93 | 35.24 | 0 | +0.98(+2.85%) |
Apr 29, 2013 | 33.93 | 34.30 | 33.68 | 34.27 | 10,793 | +0.30(+0.87%) |
Apr 26, 2013 | 34.61 | 34.61 | 33.82 | 33.97 | 6,363 | -0.63(-1.83%) |
Apr 25, 2013 | 34.73 | 34.83 | 34.52 | 34.60 | 3,835 | -0.13(-0.36%) |
Apr 24, 2013 | 34.73 | 34.83 | 34.48 | 34.73 | 0 | +0.03(+0.10%) |
Apr 23, 2013 | 34.55 | 35.05 | 34.55 | 34.70 | 4,382 | +0.15(+0.44%) |
Apr 22, 2013 | 33.95 | 34.63 | 33.95 | 34.54 | 6,999 | +0.42(+1.24%) |
Apr 19, 2013 | 34.67 | 34.67 | 33.93 | 34.12 | 20,422 | -0.49(-1.41%) |
Apr 18, 2013 | 35.17 | 35.45 | 34.01 | 34.61 | 31,651 | -0.79(-2.24%) |
Apr 17, 2013 | 35.26 | 35.52 | 35.26 | 35.40 | 26,213 | -0.24(-0.69%) |
Apr 16, 2013 | 35.67 | 35.96 | 35.14 | 35.65 | 5,264 | +0.25(+0.71%) |
Apr 15, 2013 | 35.96 | 35.96 | 34.56 | 35.40 | 15,750 | -0.82(-2.26%) |
Apr 12, 2013 | 36.27 | 36.44 | 35.83 | 36.21 | 13,776 | -0.27(-0.74%) |
Apr 11, 2013 | 36.94 | 37.00 | 36.25 | 36.48 | 8,644 | -0.28(-0.76%) |
Apr 10, 2013 | 36.90 | 37.06 | 36.25 | 36.76 | 6,464 | -0.05(-0.14%) |
Apr 09, 2013 | 36.73 | 37.20 | 36.56 | 36.81 | 4,608 | +0.18(+0.48%) |
Apr 08, 2013 | 36.85 | 36.85 | 36.36 | 36.63 | 4,163 | -0.17(-0.46%) |
Apr 05, 2013 | 36.87 | 37.18 | 36.57 | 36.80 | 6,492 | -0.27(-0.73%) |
Apr 04, 2013 | 36.85 | 37.53 | 36.84 | 37.07 | 26,258 | +0.02(+0.05%) |
Apr 03, 2013 | 38.20 | 38.20 | 36.89 | 37.06 | 20,077 | -0.97(-2.55%) |
Apr 02, 2013 | 38.51 | 38.61 | 37.92 | 38.03 | 28,846 | -0.49(-1.27%) |
Apr 01, 2013 | 39.13 | 39.18 | 38.51 | 38.51 | 6,957 | -0.47(-1.21%) |
Mar 28, 2013 | 38.89 | 39.28 | 38.89 | 38.99 | 9,250 | -0.07(-0.17%) |
Mar 27, 2013 | 39.07 | 39.62 | 38.52 | 39.05 | 48,335 | -0.15(-0.39%) |
Mar 26, 2013 | 38.90 | 39.54 | 38.77 | 39.21 | 5,491 | +0.04(+0.11%) |
Mar 25, 2013 | 39.13 | 39.29 | 38.95 | 39.16 | 3,195 | +0.15(+0.39%) |
Mar 22, 2013 | 39.55 | 39.55 | 38.72 | 39.01 | 9,884 | -0.48(-1.21%) |
Mar 21, 2013 | 39.19 | 39.52 | 38.78 | 39.49 | 33,257 | +0.40(+1.01%) |
Mar 20, 2013 | 38.89 | 39.24 | 38.70 | 39.10 | 8,966 | +0.30(+0.78%) |
Mar 19, 2013 | 39.44 | 39.53 | 38.67 | 38.79 | 8,115 | -0.30(-0.77%) |
Mar 18, 2013 | 38.68 | 39.29 | 38.68 | 39.10 | 7,637 | -0.18(-0.45%) |
Mar 15, 2013 | 38.92 | 39.33 | 38.13 | 39.27 | 21,475 | +0.25(+0.65%) |
Mar 14, 2013 | 37.03 | 39.29 | 36.88 | 39.02 | 41,332 | +2.27(+6.18%) |
Mar 13, 2013 | 36.18 | 37.01 | 36.18 | 36.75 | 6,568 | +0.93(+2.61%) |
Mar 12, 2013 | 36.76 | 36.76 | 35.60 | 35.81 | 26,322 | -0.64(-1.75%) |
Mar 11, 2013 | 35.50 | 36.89 | 35.50 | 36.45 | 15,991 | +1.08(+3.04%) |
Mar 08, 2013 | 36.07 | 36.07 | 35.01 | 35.38 | 15,471 | -0.60(-1.66%) |
Mar 07, 2013 | 36.07 | 36.07 | 35.83 | 35.97 | 6,005 | +0.13(+0.35%) |
Mar 06, 2013 | 35.17 | 36.06 | 34.91 | 35.85 | 9,165 | +0.54(+1.53%) |
Mar 05, 2013 | 35.12 | 35.80 | 34.96 | 35.31 | 7,840 | -0.43(-1.20%) |
Mar 04, 2013 | 35.08 | 35.74 | 34.73 | 35.74 | 15,056 | +0.23(+0.64%) |
Mar 01, 2013 | 35.67 | 36.45 | 35.25 | 35.51 | 7,465 | -0.55(-1.52%) |
Feb 28, 2013 | 36.52 | 36.58 | 35.55 | 36.06 | 35,645 | -0.72(-1.95%) |
Feb 27, 2013 | 35.40 | 37.12 | 35.40 | 36.77 | 15,298 | +1.23(+3.46%) |
Feb 26, 2013 | 34.92 | 35.57 | 34.42 | 35.55 | 20,531 | +0.83(+2.40%) |
Feb 25, 2013 | 37.36 | 37.36 | 34.68 | 34.71 | 38,512 | -2.63(-7.03%) |
Feb 22, 2013 | 36.87 | 37.34 | 35.72 | 37.34 | 10,190 | +0.69(+1.88%) |
Feb 21, 2013 | 36.73 | 37.00 | 36.41 | 36.65 | 9,409 | -0.16(-0.43%) |
Feb 20, 2013 | 36.02 | 37.05 | 36.02 | 36.81 | 17,270 | +0.81(+2.24%) |
Feb 19, 2013 | 35.95 | 36.00 | 35.57 | 36.00 | 21,623 | +0.41(+1.16%) |
Feb 15, 2013 | 34.26 | 35.63 | 33.90 | 35.59 | 12,856 | +1.46(+4.27%) |
Feb 14, 2013 | 33.89 | 34.33 | 33.83 | 34.13 | 14,848 | +0.07(+0.20%) |
Feb 13, 2013 | 33.70 | 34.06 | 33.70 | 34.06 | 9,818 | +0.13(+0.37%) |
Feb 12, 2013 | 34.59 | 34.79 | 33.36 | 33.94 | 14,591 | -0.72(-2.06%) |
Feb 11, 2013 | 35.71 | 35.71 | 34.40 | 34.65 | 15,581 | -1.06(-2.97%) |
Feb 08, 2013 | 35.01 | 36.04 | 35.01 | 35.71 | 24,513 | +0.48(+1.36%) |
Feb 07, 2013 | 35.89 | 35.89 | 34.20 | 35.23 | 19,406 | -0.74(-2.06%) |
Feb 06, 2013 | 36.50 | 36.77 | 35.72 | 35.97 | 9,679 | -0.06(-0.16%) |
Feb 04, 2013 | 36.62 | 37.22 | 35.19 | 36.03 | 26,684 | -0.84(-2.28%) |