Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.44 | 39.10 | 38.33 | 39.10 | 242,711 | +0.65(+1.69%) |
Apr 29, 2013 | 38.18 | 38.53 | 38.18 | 38.45 | 146,465 | +0.31(+0.82%) |
Apr 26, 2013 | 38.27 | 38.31 | 38.08 | 38.13 | 193,031 | -0.18(-0.46%) |
Apr 25, 2013 | 38.53 | 38.73 | 38.20 | 38.31 | 94,780 | -0.12(-0.31%) |
Apr 24, 2013 | 38.24 | 38.59 | 38.03 | 38.43 | 153,235 | +0.20(+0.53%) |
Apr 23, 2013 | 38.19 | 38.24 | 37.84 | 38.23 | 164,349 | +0.27(+0.71%) |
Apr 22, 2013 | 37.96 | 38.13 | 37.39 | 37.96 | 130,866 | -0.02(-0.04%) |
Apr 19, 2013 | 37.24 | 37.99 | 37.09 | 37.97 | 639,298 | +0.76(+2.05%) |
Apr 18, 2013 | 37.17 | 37.40 | 36.99 | 37.21 | 173,003 | +0.13(+0.34%) |
Apr 17, 2013 | 37.44 | 37.44 | 36.75 | 37.09 | 192,727 | -0.48(-1.28%) |
Apr 16, 2013 | 37.05 | 37.61 | 36.76 | 37.57 | 226,278 | +0.72(+1.95%) |
Apr 15, 2013 | 37.57 | 37.65 | 36.70 | 36.85 | 471,698 | -0.83(-2.20%) |
Apr 12, 2013 | 37.69 | 37.84 | 37.57 | 37.68 | 135,755 | -0.13(-0.34%) |
Apr 11, 2013 | 37.74 | 37.97 | 37.61 | 37.80 | 136,863 | +0.03(+0.07%) |
Apr 10, 2013 | 37.36 | 37.88 | 37.34 | 37.78 | 219,645 | +0.54(+1.45%) |
Apr 09, 2013 | 37.29 | 37.51 | 37.07 | 37.24 | 166,488 | -0.04(-0.11%) |
Apr 08, 2013 | 36.77 | 37.28 | 36.58 | 37.28 | 128,232 | +0.54(+1.47%) |
Apr 05, 2013 | 36.21 | 36.76 | 36.21 | 36.74 | 233,728 | -0.02(-0.05%) |
Apr 04, 2013 | 36.24 | 36.76 | 36.09 | 36.76 | 210,542 | +0.59(+1.65%) |
Apr 03, 2013 | 36.80 | 36.96 | 36.15 | 36.16 | 242,246 | -0.59(-1.60%) |
Apr 02, 2013 | 36.86 | 36.97 | 36.54 | 36.75 | 189,158 | +0.02(+0.05%) |
Apr 01, 2013 | 36.97 | 37.10 | 36.29 | 36.73 | 301,690 | -0.22(-0.59%) |
Mar 28, 2013 | 36.96 | 37.12 | 36.80 | 36.95 | 471,779 | +0.08(+0.23%) |
Mar 27, 2013 | 36.76 | 36.95 | 36.67 | 36.86 | 154,727 | -0.10(-0.27%) |
Mar 26, 2013 | 36.77 | 36.96 | 36.67 | 36.96 | 150,481 | +0.34(+0.91%) |
Mar 25, 2013 | 36.81 | 37.07 | 36.40 | 36.63 | 166,962 | -0.06(-0.16%) |
Mar 22, 2013 | 36.60 | 36.81 | 36.52 | 36.69 | 161,114 | +0.15(+0.41%) |
Mar 21, 2013 | 36.81 | 37.04 | 36.22 | 36.54 | 509,084 | -0.47(-1.27%) |
Mar 20, 2013 | 36.86 | 37.02 | 36.61 | 37.01 | 310,718 | +0.36(+0.98%) |
Mar 19, 2013 | 36.60 | 36.79 | 36.36 | 36.65 | 156,041 | +0.08(+0.21%) |
Mar 18, 2013 | 36.45 | 36.80 | 36.45 | 36.57 | 173,036 | -0.25(-0.68%) |
Mar 15, 2013 | 36.74 | 36.91 | 36.50 | 36.82 | 484,148 | +0.17(+0.46%) |
Mar 14, 2013 | 36.35 | 36.67 | 36.35 | 36.65 | 236,559 | +0.17(+0.46%) |
Mar 13, 2013 | 36.48 | 36.60 | 36.37 | 36.49 | 315,208 | +0.09(+0.25%) |
Mar 12, 2013 | 36.29 | 36.42 | 36.21 | 36.40 | 283,465 | +0.15(+0.42%) |
Mar 11, 2013 | 35.96 | 36.31 | 35.93 | 36.24 | 172,207 | +0.23(+0.63%) |
Mar 08, 2013 | 35.95 | 36.07 | 35.64 | 36.02 | 223,912 | +0.28(+0.80%) |
Mar 07, 2013 | 35.93 | 35.93 | 35.56 | 35.73 | 156,423 | +0.05(+0.14%) |
Mar 06, 2013 | 35.71 | 35.71 | 35.43 | 35.68 | 223,573 | -0.02(-0.05%) |
Mar 05, 2013 | 35.73 | 35.95 | 35.51 | 35.70 | 264,939 | +0.16(+0.45%) |
Mar 04, 2013 | 35.38 | 35.59 | 35.26 | 35.54 | 234,857 | +0.11(+0.31%) |
Mar 01, 2013 | 35.07 | 35.55 | 34.86 | 35.43 | 456,629 | +0.10(+0.28%) |
Feb 28, 2013 | 35.55 | 35.67 | 35.33 | 35.33 | 209,176 | +0.00(+0.00%) |
Feb 27, 2013 | 34.99 | 35.52 | 34.99 | 35.33 | 162,901 | +0.29(+0.84%) |
Feb 26, 2013 | 34.95 | 35.26 | 34.76 | 35.04 | 199,740 | +0.16(+0.46%) |
Feb 25, 2013 | 35.58 | 35.74 | 34.86 | 34.88 | 190,006 | -0.52(-1.47%) |
Feb 22, 2013 | 35.18 | 35.40 | 35.05 | 35.40 | 227,469 | +0.43(+1.22%) |
Feb 21, 2013 | 35.25 | 35.46 | 34.92 | 34.97 | 206,306 | -0.17(-0.48%) |
Feb 20, 2013 | 35.52 | 35.67 | 35.13 | 35.14 | 281,504 | -0.39(-1.08%) |
Feb 19, 2013 | 35.30 | 35.72 | 35.30 | 35.52 | 330,394 | +0.28(+0.78%) |
Feb 15, 2013 | 35.33 | 35.36 | 35.09 | 35.25 | 280,326 | +0.03(+0.07%) |
Feb 14, 2013 | 35.36 | 35.61 | 35.17 | 35.22 | 145,745 | -0.25(-0.71%) |
Feb 13, 2013 | 35.58 | 35.70 | 35.28 | 35.47 | 293,989 | -0.13(-0.35%) |
Feb 12, 2013 | 35.22 | 35.60 | 35.21 | 35.60 | 321,028 | +0.30(+0.85%) |
Feb 11, 2013 | 35.31 | 35.40 | 35.16 | 35.30 | 416,588 | -0.08(-0.24%) |
Feb 08, 2013 | 35.41 | 35.68 | 34.78 | 35.38 | 430,092 | -0.38(-1.05%) |
Feb 07, 2013 | 34.65 | 36.30 | 34.65 | 35.76 | 1,293,623 | +1.25(+3.62%) |
Feb 06, 2013 | 34.94 | 35.31 | 34.51 | 34.51 | 880,274 | -0.65(-1.86%) |
Feb 04, 2013 | 35.34 | 35.58 | 35.13 | 35.16 | 233,850 | -0.26(-0.73%) |