Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 37.92 | 37.93 | 37.61 | 37.86 | 23,223 | +0.01(+0.03%) |
Apr 29, 2013 | 37.56 | 37.98 | 37.56 | 37.85 | 7,667 | +0.38(+1.01%) |
Apr 26, 2013 | 37.43 | 37.76 | 37.30 | 37.47 | 13,511 | -0.04(-0.10%) |
Apr 25, 2013 | 37.83 | 37.87 | 37.32 | 37.51 | 10,726 | -0.31(-0.82%) |
Apr 24, 2013 | 37.61 | 37.87 | 37.47 | 37.82 | 6,549 | +0.04(+0.10%) |
Apr 23, 2013 | 37.10 | 37.79 | 36.91 | 37.78 | 14,495 | +0.90(+2.43%) |
Apr 22, 2013 | 35.43 | 37.50 | 35.43 | 36.89 | 35,817 | -0.06(-0.15%) |
Apr 19, 2013 | 36.52 | 37.40 | 36.52 | 36.94 | 19,249 | +0.43(+1.16%) |
Apr 18, 2013 | 36.75 | 36.85 | 36.28 | 36.52 | 22,365 | -0.29(-0.80%) |
Apr 17, 2013 | 36.27 | 36.88 | 36.19 | 36.81 | 34,835 | +0.54(+1.48%) |
Apr 16, 2013 | 36.13 | 36.59 | 36.12 | 36.27 | 20,615 | +0.46(+1.29%) |
Apr 15, 2013 | 36.73 | 36.73 | 35.75 | 35.81 | 29,444 | -0.85(-2.32%) |
Apr 12, 2013 | 37.25 | 37.59 | 36.42 | 36.66 | 29,320 | -0.87(-2.31%) |
Apr 11, 2013 | 37.26 | 37.72 | 37.07 | 37.53 | 19,997 | +0.11(+0.30%) |
Apr 10, 2013 | 36.59 | 37.71 | 36.56 | 37.41 | 17,412 | +0.78(+2.14%) |
Apr 09, 2013 | 36.28 | 36.96 | 36.28 | 36.63 | 46,753 | -0.20(-0.54%) |
Apr 08, 2013 | 36.80 | 37.30 | 36.67 | 36.83 | 14,642 | +0.06(+0.15%) |
Apr 05, 2013 | 36.22 | 37.10 | 36.22 | 36.77 | 20,898 | +0.08(+0.23%) |
Apr 04, 2013 | 36.28 | 36.75 | 36.25 | 36.69 | 10,869 | +0.50(+1.38%) |
Apr 03, 2013 | 36.77 | 36.77 | 36.11 | 36.19 | 37,505 | -0.39(-1.06%) |
Apr 02, 2013 | 35.56 | 36.74 | 35.52 | 36.57 | 51,837 | +0.95(+2.67%) |
Apr 01, 2013 | 36.04 | 36.04 | 35.26 | 35.62 | 85,925 | -0.45(-1.25%) |
Mar 28, 2013 | 36.31 | 36.53 | 35.99 | 36.07 | 36,096 | -0.75(-2.02%) |
Mar 27, 2013 | 37.07 | 37.15 | 36.69 | 36.82 | 16,547 | -0.41(-1.09%) |
Mar 26, 2013 | 37.82 | 37.82 | 36.70 | 37.22 | 17,420 | -0.45(-1.20%) |
Mar 25, 2013 | 37.88 | 37.98 | 37.50 | 37.68 | 13,601 | +0.02(+0.05%) |
Mar 22, 2013 | 37.50 | 38.07 | 37.49 | 37.66 | 21,501 | +0.16(+0.43%) |
Mar 21, 2013 | 37.73 | 37.87 | 37.47 | 37.50 | 22,141 | -0.39(-1.02%) |
Mar 20, 2013 | 37.95 | 38.05 | 37.37 | 37.88 | 25,429 | +0.28(+0.75%) |
Mar 19, 2013 | 38.06 | 38.06 | 37.47 | 37.60 | 18,976 | -0.49(-1.29%) |
Mar 18, 2013 | 37.38 | 38.33 | 37.37 | 38.09 | 23,215 | +0.42(+1.13%) |
Mar 15, 2013 | 37.72 | 38.30 | 37.49 | 37.67 | 69,869 | -0.27(-0.72%) |
Mar 14, 2013 | 37.96 | 38.17 | 37.68 | 37.94 | 61,626 | +0.19(+0.50%) |
Mar 13, 2013 | 37.82 | 37.90 | 37.49 | 37.75 | 36,074 | +0.06(+0.15%) |
Mar 12, 2013 | 37.15 | 37.88 | 37.00 | 37.70 | 41,046 | +0.70(+1.89%) |
Mar 11, 2013 | 37.31 | 37.69 | 36.90 | 37.00 | 38,768 | -0.25(-0.66%) |
Mar 08, 2013 | 35.89 | 37.30 | 35.85 | 37.24 | 61,315 | +1.73(+4.86%) |
Mar 07, 2013 | 35.45 | 35.72 | 34.83 | 35.52 | 44,537 | +0.63(+1.81%) |
Mar 06, 2013 | 34.82 | 34.90 | 34.61 | 34.89 | 14,611 | +0.29(+0.84%) |
Mar 05, 2013 | 33.82 | 34.76 | 33.70 | 34.59 | 41,984 | +0.88(+2.60%) |
Mar 04, 2013 | 33.90 | 34.05 | 33.33 | 33.72 | 38,545 | -0.24(-0.69%) |
Mar 01, 2013 | 33.49 | 34.28 | 33.47 | 33.95 | 28,521 | +0.21(+0.61%) |
Feb 28, 2013 | 34.25 | 34.32 | 33.64 | 33.74 | 19,555 | -0.42(-1.24%) |
Feb 27, 2013 | 34.46 | 34.57 | 34.10 | 34.17 | 26,099 | -0.22(-0.63%) |
Feb 26, 2013 | 33.36 | 34.66 | 33.36 | 34.39 | 21,081 | +1.10(+3.32%) |
Feb 25, 2013 | 34.45 | 34.59 | 33.24 | 33.28 | 24,570 | -1.09(-3.18%) |
Feb 22, 2013 | 33.42 | 34.42 | 32.94 | 34.38 | 41,866 | +1.24(+3.73%) |
Feb 21, 2013 | 33.11 | 33.32 | 32.91 | 33.14 | 38,853 | +0.06(+0.17%) |
Feb 20, 2013 | 33.28 | 33.73 | 33.08 | 33.08 | 48,550 | -0.08(-0.23%) |
Feb 19, 2013 | 32.89 | 33.41 | 32.89 | 33.16 | 52,938 | +0.31(+0.95%) |
Feb 15, 2013 | 32.70 | 32.88 | 32.58 | 32.85 | 24,351 | +0.37(+1.13%) |
Feb 14, 2013 | 32.02 | 32.57 | 32.02 | 32.48 | 10,590 | +0.31(+0.97%) |
Feb 13, 2013 | 32.24 | 32.27 | 31.92 | 32.17 | 29,100 | +0.11(+0.35%) |
Feb 12, 2013 | 32.00 | 32.09 | 31.98 | 32.06 | 17,689 | +0.02(+0.06%) |
Feb 11, 2013 | 32.08 | 32.22 | 32.01 | 32.04 | 19,614 | +0.04(+0.12%) |
Feb 08, 2013 | 32.13 | 32.14 | 31.99 | 32.00 | 22,403 | -0.04(-0.12%) |
Feb 07, 2013 | 32.04 | 32.17 | 31.94 | 32.04 | 14,915 | +0.07(+0.21%) |
Feb 06, 2013 | 32.01 | 32.16 | 31.84 | 31.97 | 28,752 | +0.00(+0.00%) |
Feb 04, 2013 | 32.22 | 32.40 | 31.94 | 31.97 | 45,430 | -0.47(-1.45%) |