Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.84 | 40.90 | 40.04 | 40.08 | 228,402 | -0.62(-1.52%) |
Apr 29, 2013 | 39.43 | 41.20 | 39.42 | 40.70 | 820,950 | +1.56(+3.99%) |
Apr 26, 2013 | 39.31 | 39.29 | 38.60 | 39.14 | 268,328 | -0.15(-0.38%) |
Apr 25, 2013 | 38.99 | 39.97 | 38.99 | 39.29 | 351,488 | +0.33(+0.85%) |
Apr 24, 2013 | 38.97 | 39.24 | 38.51 | 38.96 | 525,238 | -0.03(-0.08%) |
Apr 23, 2013 | 38.97 | 39.36 | 38.72 | 38.99 | 448,948 | +0.29(+0.75%) |
Apr 22, 2013 | 38.45 | 39.27 | 38.04 | 38.70 | 795,303 | +0.28(+0.73%) |
Apr 19, 2013 | 37.31 | 38.46 | 37.22 | 38.42 | 748,301 | +1.28(+3.45%) |
Apr 18, 2013 | 36.24 | 38.25 | 36.17 | 37.14 | 785,735 | +1.04(+2.88%) |
Apr 17, 2013 | 36.17 | 36.61 | 35.53 | 36.10 | 526,275 | -0.32(-0.88%) |
Apr 16, 2013 | 35.92 | 36.48 | 35.14 | 36.42 | 320,955 | +0.91(+2.56%) |
Apr 15, 2013 | 36.19 | 36.46 | 35.07 | 35.51 | 313,695 | -0.98(-2.69%) |
Apr 12, 2013 | 36.55 | 36.84 | 35.87 | 36.49 | 255,560 | -0.12(-0.33%) |
Apr 11, 2013 | 37.11 | 37.55 | 36.60 | 36.61 | 338,067 | -0.65(-1.74%) |
Apr 10, 2013 | 36.81 | 37.72 | 36.75 | 37.26 | 358,260 | +0.75(+2.05%) |
Apr 09, 2013 | 36.67 | 36.70 | 36.16 | 36.51 | 129,401 | -0.16(-0.44%) |
Apr 08, 2013 | 36.59 | 36.92 | 36.45 | 36.67 | 168,090 | +0.06(+0.16%) |
Apr 05, 2013 | 35.57 | 36.67 | 35.51 | 36.61 | 501,684 | +0.32(+0.88%) |
Apr 04, 2013 | 36.43 | 36.82 | 36.06 | 36.29 | 335,446 | -0.19(-0.52%) |
Apr 03, 2013 | 37.28 | 37.41 | 36.18 | 36.48 | 441,754 | -0.82(-2.20%) |
Apr 02, 2013 | 37.50 | 37.54 | 36.94 | 37.30 | 229,969 | -0.40(-1.06%) |
Apr 01, 2013 | 38.44 | 38.53 | 36.63 | 37.70 | 521,710 | -0.74(-1.93%) |
Mar 28, 2013 | 38.92 | 39.12 | 38.42 | 38.44 | 603,462 | -0.31(-0.80%) |
Mar 27, 2013 | 37.89 | 38.98 | 37.81 | 38.75 | 595,387 | +0.69(+1.81%) |
Mar 26, 2013 | 37.17 | 38.18 | 36.85 | 38.06 | 436,436 | +1.03(+2.78%) |
Mar 25, 2013 | 36.99 | 37.40 | 36.53 | 37.03 | 549,913 | +0.25(+0.68%) |
Mar 22, 2013 | 37.80 | 37.89 | 36.26 | 36.78 | 671,104 | -0.89(-2.36%) |
Mar 21, 2013 | 36.98 | 37.72 | 36.69 | 37.67 | 304,161 | +0.52(+1.40%) |
Mar 20, 2013 | 37.04 | 37.36 | 36.87 | 37.15 | 300,039 | +0.30(+0.81%) |
Mar 19, 2013 | 37.53 | 37.53 | 36.32 | 36.85 | 291,786 | -0.49(-1.31%) |
Mar 18, 2013 | 37.63 | 38.11 | 37.17 | 37.34 | 296,116 | -0.76(-1.99%) |
Mar 15, 2013 | 38.00 | 38.67 | 37.38 | 38.10 | 491,915 | +0.15(+0.40%) |
Mar 14, 2013 | 37.88 | 37.99 | 37.45 | 37.95 | 228,172 | +0.28(+0.74%) |
Mar 13, 2013 | 37.83 | 37.99 | 37.00 | 37.67 | 461,140 | -0.32(-0.84%) |
Mar 12, 2013 | 37.81 | 38.07 | 36.35 | 37.99 | 953,463 | +0.22(+0.58%) |
Mar 11, 2013 | 36.87 | 37.92 | 36.72 | 37.77 | 664,601 | +0.80(+2.16%) |
Mar 08, 2013 | 37.10 | 37.10 | 36.56 | 36.97 | 296,644 | +0.01(+0.03%) |
Mar 07, 2013 | 36.93 | 37.23 | 36.33 | 36.96 | 395,070 | -0.12(-0.32%) |
Mar 06, 2013 | 36.58 | 37.28 | 36.52 | 37.08 | 692,989 | +0.58(+1.59%) |
Mar 05, 2013 | 36.74 | 36.90 | 35.37 | 36.50 | 627,927 | -0.25(-0.68%) |
Mar 04, 2013 | 35.91 | 36.79 | 35.40 | 36.75 | 1,195,357 | +0.88(+2.45%) |
Mar 01, 2013 | 36.12 | 36.66 | 35.68 | 35.87 | 844,424 | -0.68(-1.86%) |
Feb 28, 2013 | 36.22 | 36.74 | 35.43 | 36.55 | 910,519 | -0.20(-0.54%) |
Feb 27, 2013 | 34.84 | 38.43 | 34.78 | 36.75 | 4,067,796 | +5.22(+16.56%) |
Feb 26, 2013 | 31.06 | 31.65 | 30.25 | 31.53 | 625,491 | -0.45(-1.41%) |
Feb 22, 2013 | 31.84 | 32.32 | 31.67 | 31.98 | 154,649 | +0.35(+1.11%) |
Feb 21, 2013 | 32.22 | 32.22 | 31.28 | 31.63 | 200,731 | -0.59(-1.83%) |
Feb 20, 2013 | 33.01 | 33.15 | 32.18 | 32.22 | 199,802 | -0.83(-2.51%) |
Feb 19, 2013 | 32.61 | 33.06 | 32.46 | 33.05 | 278,657 | +0.48(+1.47%) |
Feb 15, 2013 | 32.09 | 32.79 | 31.98 | 32.57 | 233,539 | +0.61(+1.91%) |
Feb 14, 2013 | 31.83 | 32.30 | 31.61 | 31.96 | 192,794 | -0.04(-0.12%) |
Feb 13, 2013 | 32.43 | 32.64 | 31.82 | 32.00 | 211,477 | -0.48(-1.48%) |
Feb 12, 2013 | 31.80 | 32.48 | 31.76 | 32.48 | 490,122 | +0.68(+2.14%) |
Feb 11, 2013 | 32.07 | 32.07 | 31.26 | 31.80 | 249,101 | -0.24(-0.75%) |
Feb 08, 2013 | 32.41 | 32.81 | 31.90 | 32.04 | 225,197 | -0.23(-0.71%) |
Feb 07, 2013 | 32.05 | 32.33 | 31.51 | 32.27 | 139,130 | +0.13(+0.40%) |
Feb 06, 2013 | 31.40 | 32.14 | 31.26 | 32.14 | 474,737 | -0.47(-1.44%) |
Feb 04, 2013 | 33.98 | 34.04 | 32.50 | 32.61 | 443,100 | -1.73(-5.04%) |