Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 36.06 | 36.06 | 34.19 | 34.65 | 439,163 | -1.30(-3.60%) |
Apr 29, 2013 | 40.18 | 40.18 | 35.83 | 35.95 | 854,816 | -4.24(-10.55%) |
Apr 26, 2013 | 40.28 | 40.55 | 40.08 | 40.19 | 120,477 | -0.09(-0.22%) |
Apr 25, 2013 | 40.37 | 40.78 | 40.20 | 40.28 | 101,988 | +0.06(+0.15%) |
Apr 24, 2013 | 39.76 | 40.47 | 39.71 | 40.22 | 203,502 | +0.60(+1.52%) |
Apr 23, 2013 | 39.32 | 39.68 | 39.31 | 39.61 | 82,513 | +0.31(+0.79%) |
Apr 22, 2013 | 39.02 | 39.36 | 38.74 | 39.30 | 76,213 | +0.36(+0.93%) |
Apr 19, 2013 | 38.89 | 39.29 | 38.80 | 38.94 | 100,239 | +0.08(+0.21%) |
Apr 18, 2013 | 38.90 | 39.07 | 38.60 | 38.86 | 78,181 | -0.04(-0.11%) |
Apr 17, 2013 | 38.65 | 38.97 | 38.38 | 38.90 | 65,911 | +0.04(+0.09%) |
Apr 16, 2013 | 38.74 | 38.87 | 38.48 | 38.87 | 62,824 | +0.41(+1.06%) |
Apr 15, 2013 | 39.11 | 39.11 | 38.32 | 38.46 | 126,470 | -0.65(-1.66%) |
Apr 12, 2013 | 38.68 | 39.14 | 38.58 | 39.11 | 275,267 | +0.21(+0.55%) |
Apr 11, 2013 | 38.66 | 38.98 | 38.59 | 38.89 | 127,281 | +0.22(+0.57%) |
Apr 10, 2013 | 38.00 | 38.68 | 37.98 | 38.67 | 125,603 | +0.72(+1.89%) |
Apr 09, 2013 | 38.11 | 38.39 | 37.83 | 37.95 | 86,679 | -0.04(-0.09%) |
Apr 08, 2013 | 37.64 | 38.03 | 37.53 | 37.99 | 70,995 | +0.36(+0.97%) |
Apr 05, 2013 | 37.29 | 37.74 | 36.87 | 37.63 | 123,322 | +0.07(+0.19%) |
Apr 04, 2013 | 37.68 | 37.92 | 37.41 | 37.56 | 69,863 | -0.09(-0.24%) |
Apr 03, 2013 | 38.13 | 38.16 | 37.47 | 37.64 | 446,418 | -0.51(-1.35%) |
Apr 02, 2013 | 37.86 | 38.27 | 37.70 | 38.16 | 172,244 | +0.56(+1.49%) |
Apr 01, 2013 | 37.52 | 37.65 | 37.26 | 37.60 | 134,401 | +0.06(+0.17%) |
Mar 28, 2013 | 36.97 | 37.55 | 36.78 | 37.54 | 123,474 | +0.68(+1.84%) |
Mar 27, 2013 | 36.31 | 36.99 | 36.31 | 36.86 | 58,862 | +0.40(+1.09%) |
Mar 26, 2013 | 36.41 | 36.61 | 36.26 | 36.46 | 59,633 | +0.09(+0.24%) |
Mar 25, 2013 | 35.79 | 36.43 | 35.78 | 36.37 | 103,172 | +0.65(+1.83%) |
Mar 22, 2013 | 35.58 | 35.76 | 35.57 | 35.72 | 83,626 | +0.11(+0.30%) |
Mar 21, 2013 | 35.55 | 35.68 | 35.34 | 35.61 | 60,681 | -0.04(-0.10%) |
Mar 20, 2013 | 35.73 | 35.95 | 35.42 | 35.65 | 98,728 | -0.04(-0.12%) |
Mar 19, 2013 | 35.24 | 35.73 | 35.21 | 35.69 | 151,894 | +0.45(+1.28%) |
Mar 18, 2013 | 34.96 | 35.26 | 34.54 | 35.24 | 103,321 | +0.14(+0.40%) |
Mar 15, 2013 | 35.07 | 35.20 | 34.65 | 35.10 | 192,455 | +0.09(+0.25%) |
Mar 14, 2013 | 34.88 | 35.10 | 34.68 | 35.01 | 87,231 | +0.36(+1.05%) |
Mar 13, 2013 | 34.27 | 34.69 | 34.09 | 34.65 | 68,836 | +0.49(+1.45%) |
Mar 12, 2013 | 34.28 | 34.34 | 34.10 | 34.16 | 68,077 | -0.01(-0.03%) |
Mar 11, 2013 | 34.01 | 34.54 | 33.94 | 34.16 | 159,964 | -0.49(-1.40%) |
Mar 08, 2013 | 34.44 | 34.75 | 34.41 | 34.65 | 104,482 | +0.26(+0.74%) |
Mar 07, 2013 | 34.38 | 34.47 | 34.15 | 34.39 | 69,019 | +0.03(+0.08%) |
Mar 06, 2013 | 34.49 | 34.57 | 34.02 | 34.37 | 91,887 | -0.13(-0.38%) |
Mar 05, 2013 | 34.40 | 34.84 | 34.40 | 34.50 | 176,037 | +0.20(+0.59%) |
Mar 04, 2013 | 33.79 | 34.32 | 33.68 | 34.30 | 166,083 | +0.43(+1.28%) |
Mar 01, 2013 | 33.43 | 33.89 | 33.22 | 33.86 | 135,290 | +0.27(+0.82%) |
Feb 28, 2013 | 33.52 | 33.83 | 33.38 | 33.59 | 82,285 | +0.16(+0.48%) |
Feb 27, 2013 | 32.91 | 33.63 | 32.86 | 33.43 | 105,910 | +0.53(+1.61%) |
Feb 26, 2013 | 32.66 | 32.93 | 32.36 | 32.90 | 106,420 | +0.43(+1.33%) |
Feb 25, 2013 | 32.70 | 32.80 | 32.38 | 32.47 | 177,662 | -0.21(-0.65%) |
Feb 22, 2013 | 32.28 | 32.71 | 32.23 | 32.68 | 73,603 | +0.50(+1.56%) |
Feb 21, 2013 | 32.47 | 32.50 | 31.97 | 32.18 | 178,869 | -0.28(-0.87%) |
Feb 20, 2013 | 33.04 | 33.15 | 32.20 | 32.46 | 213,084 | -0.65(-1.97%) |
Feb 19, 2013 | 33.26 | 33.33 | 32.88 | 33.11 | 97,330 | -0.09(-0.27%) |
Feb 15, 2013 | 33.33 | 33.38 | 32.85 | 33.20 | 145,660 | +0.01(+0.03%) |
Feb 14, 2013 | 32.68 | 33.36 | 32.50 | 33.19 | 166,457 | +0.41(+1.24%) |
Feb 13, 2013 | 32.81 | 32.89 | 32.60 | 32.79 | 94,711 | +0.20(+0.62%) |
Feb 12, 2013 | 32.51 | 33.26 | 32.41 | 32.58 | 123,758 | +0.04(+0.11%) |
Feb 11, 2013 | 32.56 | 32.60 | 32.19 | 32.55 | 95,769 | +0.08(+0.24%) |
Feb 08, 2013 | 32.21 | 32.61 | 32.21 | 32.47 | 46,399 | +0.27(+0.82%) |
Feb 07, 2013 | 32.04 | 32.36 | 31.78 | 32.20 | 93,477 | +0.17(+0.52%) |
Feb 06, 2013 | 31.91 | 32.34 | 31.75 | 32.04 | 98,932 | +0.30(+0.95%) |
Feb 04, 2013 | 31.77 | 31.81 | 31.29 | 31.74 | 208,237 | -0.12(-0.39%) |