Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 37.78 | 38.14 | 37.78 | 38.11 | 804,136 | +0.31(+0.83%) |
Apr 29, 2013 | 37.46 | 37.88 | 37.45 | 37.80 | 1,050,078 | +0.51(+1.35%) |
Apr 26, 2013 | 37.27 | 37.42 | 37.29 | 37.29 | 672,624 | -0.06(-0.17%) |
Apr 25, 2013 | 36.10 | 37.44 | 36.10 | 37.35 | 1,229,272 | -0.87(-2.29%) |
Apr 24, 2013 | 38.02 | 38.28 | 37.92 | 38.23 | 1,170,546 | +0.33(+0.87%) |
Apr 23, 2013 | 37.70 | 38.09 | 37.60 | 37.90 | 805,174 | +0.38(+1.00%) |
Apr 22, 2013 | 37.36 | 37.65 | 36.82 | 37.52 | 635,978 | +0.12(+0.32%) |
Apr 19, 2013 | 37.25 | 37.46 | 37.09 | 37.40 | 1,069,230 | +0.44(+1.19%) |
Apr 18, 2013 | 37.56 | 37.64 | 36.84 | 36.96 | 1,363,451 | -0.49(-1.31%) |
Apr 17, 2013 | 37.80 | 38.00 | 37.41 | 37.45 | 1,128,449 | -0.63(-1.66%) |
Apr 16, 2013 | 37.57 | 38.12 | 37.52 | 38.08 | 824,004 | +0.79(+2.11%) |
Apr 15, 2013 | 37.87 | 38.13 | 37.30 | 37.30 | 859,648 | -0.77(-2.02%) |
Apr 12, 2013 | 37.92 | 38.16 | 37.92 | 38.07 | 460,430 | -0.01(-0.02%) |
Apr 11, 2013 | 37.95 | 38.36 | 37.72 | 38.08 | 1,348,178 | +0.27(+0.72%) |
Apr 10, 2013 | 37.35 | 37.86 | 37.27 | 37.80 | 1,482,527 | +1.22(+3.33%) |
Apr 09, 2013 | 36.69 | 36.83 | 36.42 | 36.58 | 916,460 | -0.10(-0.28%) |
Apr 08, 2013 | 36.14 | 36.70 | 36.08 | 36.69 | 729,615 | +0.61(+1.69%) |
Apr 05, 2013 | 35.91 | 36.14 | 35.86 | 36.08 | 843,071 | -0.29(-0.79%) |
Apr 04, 2013 | 36.18 | 36.44 | 36.08 | 36.37 | 1,215,016 | +0.29(+0.80%) |
Apr 03, 2013 | 36.38 | 36.53 | 36.07 | 36.08 | 1,091,783 | -0.23(-0.64%) |
Apr 02, 2013 | 36.26 | 36.44 | 36.09 | 36.31 | 826,268 | +0.26(+0.71%) |
Apr 01, 2013 | 36.08 | 36.16 | 35.90 | 36.06 | 631,463 | -0.02(-0.07%) |
Mar 28, 2013 | 35.57 | 36.11 | 35.45 | 36.08 | 1,001,846 | +0.49(+1.37%) |
Mar 27, 2013 | 35.16 | 35.70 | 35.05 | 35.59 | 1,264,216 | +0.27(+0.77%) |
Mar 26, 2013 | 34.39 | 35.69 | 34.39 | 35.32 | 2,736,576 | +0.05(+0.14%) |
Mar 25, 2013 | 35.51 | 35.59 | 35.23 | 35.27 | 1,398,745 | -0.02(-0.05%) |
Mar 22, 2013 | 35.34 | 35.43 | 34.93 | 35.29 | 1,712,065 | +0.14(+0.39%) |
Mar 21, 2013 | 35.57 | 35.82 | 34.52 | 35.15 | 1,965,667 | -0.55(-1.55%) |
Mar 20, 2013 | 35.80 | 35.90 | 35.54 | 35.70 | 621,856 | +0.13(+0.36%) |
Mar 19, 2013 | 35.33 | 35.69 | 35.21 | 35.57 | 759,556 | +0.33(+0.93%) |
Mar 18, 2013 | 34.91 | 35.53 | 34.91 | 35.25 | 745,152 | -0.06(-0.16%) |
Mar 15, 2013 | 35.33 | 35.63 | 35.22 | 35.30 | 1,399,701 | -0.14(-0.38%) |
Mar 14, 2013 | 35.10 | 35.65 | 35.05 | 35.44 | 550,090 | +0.39(+1.12%) |
Mar 13, 2013 | 35.13 | 35.30 | 35.01 | 35.05 | 1,044,965 | -0.08(-0.23%) |
Mar 12, 2013 | 34.97 | 35.19 | 34.80 | 35.13 | 814,306 | +0.20(+0.57%) |
Mar 11, 2013 | 34.24 | 34.99 | 34.24 | 34.93 | 697,289 | +0.59(+1.70%) |
Mar 08, 2013 | 34.29 | 34.42 | 34.14 | 34.34 | 545,191 | +0.21(+0.61%) |
Mar 07, 2013 | 33.96 | 34.16 | 33.80 | 34.13 | 751,796 | +0.19(+0.57%) |
Mar 06, 2013 | 34.35 | 34.56 | 33.77 | 33.94 | 1,405,771 | -0.21(-0.61%) |
Mar 05, 2013 | 33.77 | 34.28 | 33.67 | 34.15 | 1,230,083 | +0.55(+1.62%) |
Mar 04, 2013 | 33.37 | 33.61 | 33.10 | 33.60 | 947,989 | +0.08(+0.24%) |
Mar 01, 2013 | 33.46 | 33.59 | 33.12 | 33.52 | 1,114,819 | -0.14(-0.40%) |
Feb 28, 2013 | 32.73 | 33.88 | 32.69 | 33.66 | 1,706,506 | +0.76(+2.31%) |
Feb 27, 2013 | 32.57 | 32.97 | 32.26 | 32.90 | 1,081,771 | +0.31(+0.96%) |
Feb 26, 2013 | 32.61 | 32.87 | 32.20 | 32.58 | 1,119,636 | +0.14(+0.44%) |
Feb 25, 2013 | 33.53 | 33.53 | 32.44 | 32.44 | 1,062,729 | -0.94(-2.81%) |
Feb 22, 2013 | 33.00 | 33.50 | 33.00 | 33.38 | 1,053,930 | +0.51(+1.54%) |
Feb 21, 2013 | 33.02 | 33.02 | 32.64 | 32.87 | 1,261,521 | -0.06(-0.17%) |
Feb 20, 2013 | 33.52 | 33.54 | 32.91 | 32.93 | 1,326,847 | -0.73(-2.18%) |
Feb 19, 2013 | 33.34 | 33.80 | 33.23 | 33.66 | 1,720,724 | +0.29(+0.88%) |
Feb 15, 2013 | 33.43 | 33.60 | 33.15 | 33.37 | 1,502,216 | -0.14(-0.40%) |
Feb 14, 2013 | 32.82 | 33.64 | 32.75 | 33.50 | 1,799,889 | +0.49(+1.50%) |
Feb 13, 2013 | 32.75 | 33.01 | 32.56 | 33.01 | 1,381,581 | +0.27(+0.83%) |
Feb 12, 2013 | 31.22 | 32.98 | 31.14 | 32.74 | 3,087,390 | +2.05(+6.68%) |
Feb 11, 2013 | 30.70 | 30.94 | 30.59 | 30.69 | 567,880 | -0.06(-0.21%) |
Feb 08, 2013 | 30.74 | 30.90 | 30.38 | 30.75 | 817,383 | +0.14(+0.44%) |
Feb 07, 2013 | 31.76 | 32.16 | 30.41 | 30.62 | 2,694,312 | -0.34(-1.08%) |
Feb 06, 2013 | 30.53 | 31.03 | 30.46 | 30.95 | 1,186,036 | +0.52(+1.70%) |
Feb 04, 2013 | 30.99 | 30.99 | 30.26 | 30.43 | 1,332,887 | -0.67(-2.15%) |