Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 36.21 | 36.21 | 35.16 | 36.01 | 0 | -0.12(-0.34%) |
Apr 29, 2013 | 35.89 | 36.39 | 35.56 | 36.14 | 29,201 | +0.48(+1.35%) |
Apr 26, 2013 | 36.47 | 36.47 | 35.58 | 35.65 | 34,840 | -0.85(-2.32%) |
Apr 25, 2013 | 35.87 | 36.76 | 35.43 | 36.50 | 44,645 | +0.50(+1.38%) |
Apr 24, 2013 | 35.50 | 36.07 | 35.31 | 36.00 | 59,200 | +0.59(+1.65%) |
Apr 23, 2013 | 35.05 | 35.50 | 34.89 | 35.42 | 21,368 | +0.48(+1.38%) |
Apr 22, 2013 | 35.54 | 36.14 | 34.30 | 34.94 | 70,957 | -0.42(-1.20%) |
Apr 19, 2013 | 35.49 | 36.09 | 34.85 | 35.36 | 51,854 | -0.20(-0.56%) |
Apr 18, 2013 | 34.56 | 36.31 | 34.56 | 35.56 | 42,124 | +1.00(+2.90%) |
Apr 17, 2013 | 35.43 | 35.64 | 34.01 | 34.56 | 53,473 | -1.08(-3.02%) |
Apr 16, 2013 | 35.32 | 36.83 | 35.28 | 35.63 | 41,977 | +0.65(+1.86%) |
Apr 15, 2013 | 35.81 | 36.12 | 34.46 | 34.98 | 90,883 | -0.75(-2.09%) |
Apr 12, 2013 | 37.11 | 37.11 | 35.08 | 35.73 | 31,563 | -1.66(-4.44%) |
Apr 11, 2013 | 37.06 | 37.77 | 36.79 | 37.39 | 19,879 | +0.40(+1.09%) |
Apr 10, 2013 | 36.77 | 37.22 | 36.75 | 36.98 | 41,968 | +0.43(+1.18%) |
Apr 09, 2013 | 37.50 | 37.50 | 36.52 | 36.55 | 21,937 | -0.80(-2.13%) |
Apr 08, 2013 | 37.99 | 37.99 | 36.61 | 37.35 | 37,466 | -0.32(-0.85%) |
Apr 05, 2013 | 37.96 | 38.01 | 37.63 | 37.67 | 17,960 | -0.76(-1.98%) |
Apr 04, 2013 | 38.28 | 38.73 | 38.28 | 38.43 | 45,115 | +0.32(+0.84%) |
Apr 03, 2013 | 38.44 | 38.44 | 38.02 | 38.11 | 131,799 | -0.17(-0.44%) |
Apr 02, 2013 | 38.52 | 38.78 | 38.11 | 38.28 | 79,534 | +0.07(+0.17%) |
Apr 01, 2013 | 38.58 | 38.70 | 38.06 | 38.21 | 56,731 | -0.23(-0.61%) |
Mar 28, 2013 | 39.38 | 39.95 | 38.43 | 38.45 | 42,629 | -0.80(-2.03%) |
Mar 27, 2013 | 38.14 | 39.48 | 37.78 | 39.24 | 12,929 | +0.72(+1.88%) |
Mar 26, 2013 | 39.10 | 39.10 | 38.07 | 38.52 | 13,959 | -0.26(-0.66%) |
Mar 25, 2013 | 39.56 | 39.84 | 38.50 | 38.78 | 33,590 | -0.77(-1.94%) |
Mar 22, 2013 | 38.29 | 39.65 | 38.29 | 39.54 | 39,577 | +1.21(+3.15%) |
Mar 21, 2013 | 38.45 | 38.61 | 37.67 | 38.34 | 88,890 | -0.34(-0.89%) |
Mar 20, 2013 | 39.16 | 39.19 | 38.19 | 38.68 | 52,701 | -0.39(-1.01%) |
Mar 19, 2013 | 39.81 | 39.89 | 38.82 | 39.08 | 29,932 | -0.73(-1.84%) |
Mar 18, 2013 | 39.95 | 40.82 | 39.62 | 39.81 | 24,396 | -0.70(-1.73%) |
Mar 15, 2013 | 41.08 | 41.25 | 40.20 | 40.51 | 141,516 | -0.53(-1.28%) |
Mar 14, 2013 | 41.74 | 41.74 | 40.96 | 41.04 | 88,095 | -0.81(-1.94%) |
Mar 13, 2013 | 41.89 | 42.29 | 41.49 | 41.85 | 12,505 | -0.15(-0.35%) |
Mar 12, 2013 | 41.82 | 42.34 | 40.79 | 41.99 | 50,980 | +0.07(+0.16%) |
Mar 11, 2013 | 42.12 | 42.12 | 41.46 | 41.93 | 49,227 | -0.42(-0.98%) |
Mar 08, 2013 | 43.08 | 43.08 | 42.00 | 42.34 | 59,343 | -0.30(-0.70%) |
Mar 07, 2013 | 42.86 | 43.15 | 42.51 | 42.64 | 32,674 | -0.34(-0.80%) |
Mar 06, 2013 | 43.47 | 43.51 | 42.67 | 42.99 | 42,702 | -0.48(-1.11%) |
Mar 05, 2013 | 41.94 | 43.75 | 41.47 | 43.47 | 82,507 | +1.63(+3.90%) |
Mar 04, 2013 | 41.81 | 42.31 | 41.27 | 41.84 | 65,846 | -0.58(-1.36%) |
Mar 01, 2013 | 41.98 | 43.14 | 41.71 | 42.42 | 76,030 | -0.15(-0.36%) |
Feb 28, 2013 | 42.20 | 43.13 | 41.71 | 42.57 | 48,896 | +0.63(+1.50%) |
Feb 27, 2013 | 41.96 | 42.56 | 41.85 | 41.94 | 67,946 | -0.38(-0.90%) |
Feb 26, 2013 | 42.13 | 42.72 | 41.45 | 42.32 | 70,928 | +0.53(+1.26%) |
Feb 25, 2013 | 43.14 | 43.41 | 41.70 | 41.80 | 93,068 | -1.44(-3.33%) |
Feb 22, 2013 | 43.19 | 43.63 | 42.67 | 43.24 | 36,068 | +0.39(+0.90%) |
Feb 21, 2013 | 42.34 | 43.00 | 41.85 | 42.85 | 48,530 | +0.67(+1.60%) |
Feb 20, 2013 | 43.29 | 43.44 | 42.18 | 42.18 | 58,426 | -0.96(-2.22%) |
Feb 19, 2013 | 43.17 | 43.80 | 42.81 | 43.13 | 92,873 | -0.13(-0.30%) |
Feb 15, 2013 | 43.02 | 43.31 | 42.63 | 43.27 | 92,825 | +0.70(+1.65%) |
Feb 14, 2013 | 42.65 | 43.08 | 42.46 | 42.56 | 71,377 | -0.06(-0.14%) |
Feb 13, 2013 | 42.59 | 43.02 | 42.34 | 42.62 | 106,940 | +0.13(+0.31%) |
Feb 12, 2013 | 41.20 | 42.61 | 41.10 | 42.49 | 97,148 | +1.27(+3.07%) |
Feb 11, 2013 | 40.00 | 41.30 | 39.78 | 41.23 | 61,563 | +1.22(+3.05%) |
Feb 08, 2013 | 41.13 | 41.25 | 39.59 | 40.00 | 119,882 | -1.25(-3.03%) |
Feb 07, 2013 | 38.91 | 41.40 | 38.91 | 41.25 | 167,392 | +2.40(+6.17%) |
Feb 06, 2013 | 33.89 | 38.86 | 33.89 | 38.86 | 261,112 | +5.38(+16.05%) |
Feb 04, 2013 | 33.89 | 34.23 | 33.28 | 33.48 | 49,800 | -0.59(-1.72%) |