Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.25 | 38.66 | 38.21 | 38.66 | 894,345 | +0.36(+0.95%) |
Apr 29, 2013 | 38.11 | 38.32 | 37.97 | 38.29 | 624,164 | +0.35(+0.92%) |
Apr 26, 2013 | 38.04 | 38.08 | 37.94 | 37.94 | 474,037 | -0.06(-0.15%) |
Apr 25, 2013 | 37.85 | 38.25 | 37.80 | 38.00 | 646,379 | +0.38(+1.02%) |
Apr 24, 2013 | 37.34 | 37.65 | 37.25 | 37.62 | 563,676 | +0.41(+1.09%) |
Apr 23, 2013 | 36.94 | 37.38 | 36.89 | 37.21 | 1,022,676 | -0.15(-0.39%) |
Apr 22, 2013 | 37.29 | 37.44 | 37.09 | 37.36 | 519,699 | +0.19(+0.51%) |
Apr 19, 2013 | 36.97 | 37.17 | 36.78 | 37.17 | 851,927 | +0.64(+1.76%) |
Apr 18, 2013 | 36.52 | 36.59 | 36.32 | 36.52 | 804,271 | +0.30(+0.83%) |
Apr 17, 2013 | 36.58 | 36.59 | 36.17 | 36.22 | 1,018,865 | -0.62(-1.69%) |
Apr 16, 2013 | 36.86 | 36.94 | 36.62 | 36.85 | 736,968 | +0.17(+0.48%) |
Apr 15, 2013 | 37.03 | 37.17 | 36.67 | 36.67 | 1,279,459 | -0.79(-2.11%) |
Apr 12, 2013 | 37.35 | 37.56 | 37.23 | 37.46 | 650,069 | +0.01(+0.04%) |
Apr 11, 2013 | 37.49 | 37.53 | 37.34 | 37.45 | 672,077 | -0.03(-0.07%) |
Apr 10, 2013 | 37.53 | 37.58 | 37.28 | 37.48 | 1,060,768 | -0.15(-0.41%) |
Apr 09, 2013 | 37.34 | 37.86 | 37.34 | 37.63 | 1,423,116 | +0.37(+1.00%) |
Apr 08, 2013 | 37.13 | 37.34 | 37.03 | 37.26 | 782,762 | -0.06(-0.15%) |
Apr 05, 2013 | 36.84 | 37.39 | 36.78 | 37.31 | 880,927 | +0.04(+0.11%) |
Apr 04, 2013 | 37.27 | 37.38 | 37.15 | 37.27 | 652,665 | -0.02(-0.06%) |
Apr 03, 2013 | 37.34 | 37.52 | 37.23 | 37.29 | 1,132,959 | -0.06(-0.15%) |
Apr 02, 2013 | 37.33 | 37.36 | 37.17 | 37.35 | 589,179 | +0.24(+0.66%) |
Apr 01, 2013 | 37.20 | 37.34 | 37.07 | 37.10 | 623,911 | -0.08(-0.21%) |
Mar 28, 2013 | 37.11 | 37.23 | 37.02 | 37.18 | 387,356 | +0.01(+0.04%) |
Mar 27, 2013 | 37.01 | 37.20 | 37.00 | 37.17 | 406,370 | +0.14(+0.38%) |
Mar 26, 2013 | 36.97 | 37.09 | 36.88 | 37.03 | 633,398 | +0.02(+0.06%) |
Mar 25, 2013 | 36.99 | 37.14 | 36.89 | 37.01 | 842,593 | +0.09(+0.25%) |
Mar 22, 2013 | 37.00 | 37.00 | 36.81 | 36.92 | 936,357 | -0.29(-0.77%) |
Mar 21, 2013 | 36.98 | 37.34 | 36.94 | 37.20 | 2,014,131 | +0.09(+0.24%) |
Mar 20, 2013 | 36.82 | 37.11 | 36.78 | 37.11 | 1,941,320 | +0.58(+1.59%) |
Mar 19, 2013 | 36.45 | 36.59 | 36.21 | 36.53 | 4,248,989 | -0.35(-0.95%) |
Mar 18, 2013 | 36.71 | 36.91 | 36.54 | 36.88 | 1,335,126 | -0.34(-0.90%) |
Mar 15, 2013 | 37.24 | 37.40 | 36.92 | 37.22 | 2,123,876 | -0.54(-1.43%) |
Mar 14, 2013 | 37.64 | 38.08 | 37.64 | 37.76 | 1,529,773 | +0.41(+1.09%) |
Mar 13, 2013 | 37.69 | 37.70 | 37.22 | 37.35 | 1,279,962 | -0.47(-1.24%) |
Mar 12, 2013 | 38.04 | 38.04 | 37.76 | 37.82 | 896,067 | -0.39(-1.03%) |
Mar 11, 2013 | 38.15 | 38.38 | 38.06 | 38.21 | 722,131 | -0.03(-0.09%) |
Mar 08, 2013 | 37.99 | 38.39 | 37.90 | 38.25 | 1,197,900 | +0.52(+1.37%) |
Mar 07, 2013 | 37.69 | 37.83 | 37.67 | 37.73 | 645,068 | +0.07(+0.19%) |
Mar 06, 2013 | 37.76 | 37.78 | 37.34 | 37.66 | 1,124,240 | -0.36(-0.94%) |
Mar 05, 2013 | 37.92 | 38.14 | 37.80 | 38.01 | 837,395 | +0.03(+0.07%) |
Mar 04, 2013 | 37.83 | 38.05 | 37.80 | 37.99 | 699,428 | -0.31(-0.80%) |
Mar 01, 2013 | 38.14 | 38.29 | 37.94 | 38.29 | 1,440,221 | -0.06(-0.15%) |
Feb 28, 2013 | 38.52 | 38.60 | 38.35 | 38.35 | 993,758 | -0.25(-0.63%) |
Feb 27, 2013 | 38.39 | 38.64 | 38.33 | 38.60 | 749,347 | +0.07(+0.18%) |
Feb 26, 2013 | 38.46 | 38.57 | 38.33 | 38.53 | 533,185 | +0.09(+0.24%) |
Feb 25, 2013 | 38.91 | 39.05 | 38.43 | 38.43 | 745,220 | -0.43(-1.10%) |
Feb 22, 2013 | 38.64 | 38.92 | 38.64 | 38.86 | 657,316 | +0.41(+1.06%) |
Feb 21, 2013 | 38.62 | 38.69 | 38.31 | 38.46 | 884,911 | -0.04(-0.11%) |
Feb 20, 2013 | 38.69 | 38.72 | 38.42 | 38.50 | 775,009 | -0.16(-0.42%) |
Feb 19, 2013 | 38.50 | 38.74 | 38.50 | 38.66 | 581,387 | +0.10(+0.25%) |
Feb 15, 2013 | 38.79 | 38.79 | 38.54 | 38.56 | 605,370 | -0.17(-0.43%) |
Feb 14, 2013 | 38.68 | 38.75 | 38.57 | 38.73 | 781,552 | -0.18(-0.47%) |
Feb 13, 2013 | 38.81 | 39.01 | 38.80 | 38.91 | 808,209 | +0.11(+0.29%) |
Feb 12, 2013 | 38.58 | 38.84 | 38.47 | 38.80 | 494,347 | +0.24(+0.62%) |
Feb 11, 2013 | 38.78 | 38.81 | 38.56 | 38.56 | 353,451 | -0.15(-0.40%) |
Feb 08, 2013 | 38.74 | 38.93 | 38.64 | 38.71 | 669,465 | +0.26(+0.67%) |
Feb 07, 2013 | 38.43 | 38.55 | 38.27 | 38.46 | 926,374 | +0.04(+0.09%) |
Feb 06, 2013 | 38.35 | 38.48 | 38.24 | 38.42 | 600,289 | +0.34(+0.90%) |
Feb 04, 2013 | 38.31 | 38.33 | 38.07 | 38.08 | 930,818 | -0.38(-0.98%) |