Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 37.54 | 37.96 | 36.64 | 37.66 | 2,835,731 | +0.40(+1.06%) |
Apr 29, 2013 | 37.02 | 39.10 | 37.02 | 37.26 | 3,154,549 | +1.29(+3.58%) |
Apr 26, 2013 | 35.45 | 36.12 | 35.26 | 35.98 | 1,660,683 | +0.72(+2.04%) |
Apr 25, 2013 | 35.55 | 35.72 | 35.24 | 35.26 | 1,243,658 | -0.12(-0.33%) |
Apr 24, 2013 | 35.08 | 35.49 | 34.62 | 35.37 | 1,835,688 | +0.28(+0.80%) |
Apr 23, 2013 | 35.14 | 35.41 | 34.65 | 35.09 | 1,601,949 | +0.55(+1.58%) |
Apr 22, 2013 | 34.69 | 34.75 | 33.55 | 34.55 | 1,194,053 | -0.09(-0.26%) |
Apr 19, 2013 | 33.89 | 34.98 | 33.84 | 34.64 | 1,801,244 | +0.55(+1.60%) |
Apr 18, 2013 | 34.44 | 34.48 | 33.71 | 34.09 | 939,350 | -0.35(-1.01%) |
Apr 17, 2013 | 34.69 | 34.74 | 33.78 | 34.44 | 1,397,276 | -0.62(-1.77%) |
Apr 16, 2013 | 34.19 | 35.12 | 33.50 | 35.06 | 2,699,831 | +0.80(+2.34%) |
Apr 15, 2013 | 35.40 | 35.47 | 34.20 | 34.26 | 1,795,396 | -1.38(-3.87%) |
Apr 12, 2013 | 35.64 | 36.06 | 35.35 | 35.64 | 800,562 | -0.26(-0.74%) |
Apr 11, 2013 | 34.75 | 35.98 | 34.75 | 35.90 | 1,765,066 | +0.98(+2.79%) |
Apr 10, 2013 | 34.96 | 35.70 | 34.07 | 34.93 | 4,453,579 | -1.36(-3.76%) |
Apr 09, 2013 | 37.04 | 37.15 | 36.25 | 36.29 | 2,299,917 | -0.72(-1.94%) |
Apr 08, 2013 | 37.07 | 37.23 | 36.64 | 37.01 | 906,112 | -0.03(-0.09%) |
Apr 05, 2013 | 36.64 | 37.33 | 36.51 | 37.04 | 1,235,319 | -0.18(-0.49%) |
Apr 04, 2013 | 37.41 | 37.85 | 36.93 | 37.22 | 1,266,940 | -0.18(-0.49%) |
Apr 03, 2013 | 39.35 | 39.39 | 37.09 | 37.41 | 2,640,779 | -1.83(-4.68%) |
Apr 02, 2013 | 39.78 | 40.16 | 39.03 | 39.24 | 1,876,939 | -0.45(-1.15%) |
Apr 01, 2013 | 39.17 | 39.93 | 39.12 | 39.69 | 1,345,021 | +0.53(+1.35%) |
Mar 28, 2013 | 38.65 | 39.68 | 38.65 | 39.17 | 2,035,114 | +0.55(+1.41%) |
Mar 27, 2013 | 38.84 | 39.26 | 38.35 | 38.62 | 1,234,673 | +0.13(+0.34%) |
Mar 26, 2013 | 37.86 | 38.63 | 37.84 | 38.49 | 1,217,904 | +0.75(+1.99%) |
Mar 25, 2013 | 37.33 | 38.04 | 37.23 | 37.74 | 1,593,774 | +0.59(+1.60%) |
Mar 22, 2013 | 36.92 | 37.22 | 36.86 | 37.14 | 1,031,405 | +0.45(+1.24%) |
Mar 21, 2013 | 36.87 | 37.35 | 36.49 | 36.69 | 601,264 | -0.48(-1.29%) |
Mar 20, 2013 | 36.56 | 37.30 | 36.56 | 37.17 | 848,395 | +0.63(+1.72%) |
Mar 19, 2013 | 36.83 | 37.15 | 36.25 | 36.54 | 1,225,958 | -0.11(-0.29%) |
Mar 18, 2013 | 36.73 | 36.97 | 35.98 | 36.64 | 876,682 | -0.07(-0.20%) |
Mar 15, 2013 | 36.63 | 36.97 | 36.39 | 36.72 | 1,240,997 | +0.09(+0.25%) |
Mar 14, 2013 | 35.73 | 36.88 | 35.65 | 36.63 | 1,577,824 | +0.90(+2.52%) |
Mar 13, 2013 | 35.88 | 35.95 | 35.63 | 35.73 | 1,727,000 | -0.20(-0.55%) |
Mar 12, 2013 | 35.79 | 36.21 | 35.66 | 35.93 | 1,083,313 | +0.08(+0.23%) |
Mar 11, 2013 | 35.49 | 35.97 | 35.28 | 35.84 | 1,307,229 | +0.38(+1.07%) |
Mar 08, 2013 | 35.12 | 35.83 | 34.94 | 35.46 | 1,723,073 | +0.44(+1.25%) |
Mar 07, 2013 | 34.71 | 35.12 | 34.66 | 35.02 | 1,361,867 | +0.33(+0.95%) |
Mar 06, 2013 | 34.94 | 35.12 | 34.61 | 34.69 | 1,248,416 | -0.10(-0.29%) |
Mar 05, 2013 | 34.77 | 35.06 | 34.59 | 34.79 | 1,590,235 | +0.31(+0.89%) |
Mar 04, 2013 | 34.57 | 34.73 | 34.21 | 34.49 | 1,041,836 | -0.23(-0.67%) |
Mar 01, 2013 | 34.75 | 35.06 | 34.30 | 34.72 | 1,440,628 | -0.21(-0.59%) |
Feb 28, 2013 | 34.51 | 35.17 | 34.44 | 34.93 | 1,642,266 | +0.45(+1.32%) |
Feb 27, 2013 | 33.26 | 34.70 | 33.22 | 34.47 | 1,717,120 | +1.10(+3.29%) |
Feb 26, 2013 | 32.77 | 33.64 | 32.52 | 33.37 | 3,164,553 | +0.25(+0.75%) |
Feb 25, 2013 | 34.66 | 35.41 | 33.11 | 33.12 | 1,970,624 | -1.39(-4.02%) |
Feb 22, 2013 | 34.32 | 35.18 | 33.45 | 34.51 | 1,778,899 | +0.21(+0.63%) |
Feb 21, 2013 | 33.85 | 34.62 | 33.45 | 34.30 | 1,929,973 | +0.26(+0.78%) |
Feb 20, 2013 | 35.17 | 35.52 | 33.91 | 34.03 | 1,064,270 | -1.14(-3.24%) |
Feb 19, 2013 | 34.86 | 35.21 | 34.46 | 35.17 | 1,068,872 | +0.22(+0.64%) |
Feb 15, 2013 | 34.75 | 35.41 | 34.71 | 34.95 | 1,655,076 | +0.13(+0.38%) |
Feb 14, 2013 | 34.32 | 34.94 | 34.27 | 34.82 | 1,916,463 | +0.35(+1.01%) |
Feb 13, 2013 | 32.59 | 34.54 | 32.57 | 34.47 | 3,791,100 | +2.02(+6.21%) |
Feb 12, 2013 | 32.69 | 32.79 | 32.41 | 32.45 | 1,554,379 | -0.37(-1.13%) |
Feb 11, 2013 | 32.29 | 33.05 | 32.22 | 32.83 | 1,301,895 | -0.36(-1.10%) |
Feb 08, 2013 | 32.62 | 33.26 | 32.54 | 33.19 | 1,613,059 | +0.64(+1.98%) |
Feb 07, 2013 | 32.34 | 32.59 | 32.14 | 32.55 | 849,787 | +0.21(+0.66%) |
Feb 06, 2013 | 31.83 | 32.34 | 31.82 | 32.33 | 836,550 | +0.98(+3.11%) |
Feb 04, 2013 | 31.57 | 32.02 | 31.22 | 31.36 | 1,307,435 | -0.46(-1.45%) |