Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 37.84 | 38.12 | 37.25 | 37.40 | 0 | -0.44(-1.16%) |
Apr 29, 2013 | 37.79 | 38.57 | 37.50 | 37.84 | 209,370 | +0.19(+0.50%) |
Apr 26, 2013 | 38.50 | 38.50 | 37.64 | 37.65 | 283,511 | -1.06(-2.74%) |
Apr 25, 2013 | 38.76 | 39.02 | 38.47 | 38.71 | 176,191 | -0.01(-0.03%) |
Apr 24, 2013 | 38.55 | 39.01 | 38.33 | 38.72 | 204,944 | +0.13(+0.34%) |
Apr 23, 2013 | 38.56 | 38.62 | 37.99 | 38.59 | 217,463 | +0.27(+0.70%) |
Apr 22, 2013 | 37.78 | 38.50 | 37.10 | 38.32 | 208,648 | +0.25(+0.66%) |
Apr 19, 2013 | 38.12 | 38.73 | 37.74 | 38.07 | 159,276 | -0.11(-0.29%) |
Apr 18, 2013 | 38.04 | 38.50 | 37.75 | 38.18 | 324,950 | +0.14(+0.37%) |
Apr 17, 2013 | 38.50 | 39.12 | 37.91 | 38.04 | 335,643 | -0.69(-1.78%) |
Apr 16, 2013 | 39.28 | 39.49 | 38.65 | 38.73 | 239,823 | -0.25(-0.64%) |
Apr 15, 2013 | 39.88 | 40.28 | 38.48 | 38.98 | 347,730 | -1.03(-2.57%) |
Apr 12, 2013 | 39.77 | 40.31 | 39.61 | 40.01 | 138,394 | +0.01(+0.02%) |
Apr 11, 2013 | 39.66 | 40.54 | 39.66 | 40.00 | 387,462 | +0.27(+0.68%) |
Apr 10, 2013 | 39.24 | 40.18 | 39.19 | 39.73 | 393,874 | +0.48(+1.22%) |
Apr 09, 2013 | 39.54 | 39.71 | 39.13 | 39.25 | 260,168 | -0.25(-0.63%) |
Apr 08, 2013 | 40.13 | 40.19 | 39.04 | 39.50 | 256,466 | -0.53(-1.32%) |
Apr 05, 2013 | 38.47 | 40.13 | 38.35 | 40.03 | 367,881 | +0.93(+2.38%) |
Apr 04, 2013 | 39.46 | 39.46 | 38.95 | 39.10 | 231,275 | -0.39(-0.99%) |
Apr 03, 2013 | 39.11 | 40.15 | 39.02 | 39.49 | 216,567 | +0.22(+0.56%) |
Apr 02, 2013 | 40.09 | 40.34 | 39.20 | 39.27 | 339,652 | -0.71(-1.78%) |
Apr 01, 2013 | 40.75 | 41.04 | 39.80 | 39.98 | 292,036 | -0.78(-1.91%) |
Mar 28, 2013 | 41.03 | 41.31 | 40.49 | 40.76 | 283,575 | -0.40(-0.97%) |
Mar 27, 2013 | 41.45 | 41.64 | 41.03 | 41.16 | 250,924 | -0.57(-1.37%) |
Mar 26, 2013 | 42.04 | 42.15 | 41.64 | 41.73 | 133,316 | -0.09(-0.22%) |
Mar 25, 2013 | 42.09 | 42.76 | 41.30 | 41.82 | 170,186 | -0.23(-0.55%) |
Mar 22, 2013 | 42.08 | 42.36 | 41.94 | 42.05 | 201,579 | -0.05(-0.12%) |
Mar 21, 2013 | 42.37 | 42.56 | 41.59 | 42.10 | 353,303 | -0.58(-1.36%) |
Mar 20, 2013 | 43.69 | 43.69 | 42.44 | 42.68 | 307,876 | -0.99(-2.27%) |
Mar 19, 2013 | 44.30 | 44.35 | 43.19 | 43.67 | 132,355 | -0.71(-1.60%) |
Mar 18, 2013 | 44.06 | 44.69 | 44.06 | 44.38 | 135,660 | -0.26(-0.58%) |
Mar 15, 2013 | 44.39 | 44.79 | 44.26 | 44.64 | 295,233 | +0.37(+0.84%) |
Mar 14, 2013 | 44.05 | 44.32 | 43.51 | 44.27 | 217,208 | +0.53(+1.21%) |
Mar 13, 2013 | 43.40 | 44.17 | 43.12 | 43.74 | 176,665 | +0.40(+0.92%) |
Mar 12, 2013 | 43.70 | 43.73 | 43.01 | 43.34 | 232,938 | -0.44(-1.01%) |
Mar 11, 2013 | 43.52 | 44.18 | 43.17 | 43.78 | 235,985 | +0.25(+0.57%) |
Mar 08, 2013 | 44.64 | 44.64 | 43.28 | 43.53 | 549,161 | -0.71(-1.60%) |
Mar 07, 2013 | 45.21 | 45.33 | 44.09 | 44.24 | 556,334 | -1.19(-2.62%) |
Mar 06, 2013 | 46.18 | 46.38 | 45.32 | 45.43 | 169,840 | -0.69(-1.50%) |
Mar 05, 2013 | 45.84 | 46.86 | 45.84 | 46.12 | 233,955 | +0.48(+1.05%) |
Mar 04, 2013 | 46.21 | 46.50 | 45.33 | 45.64 | 333,828 | -0.76(-1.64%) |
Mar 01, 2013 | 47.05 | 47.45 | 45.84 | 46.40 | 579,046 | -0.79(-1.67%) |
Feb 28, 2013 | 48.02 | 48.13 | 46.11 | 47.19 | 4,171,140 | -0.12(-0.25%) |
Feb 27, 2013 | 46.47 | 47.62 | 46.47 | 47.31 | 432,119 | +0.73(+1.57%) |
Feb 26, 2013 | 47.34 | 47.37 | 46.36 | 46.58 | 331,471 | -0.60(-1.27%) |
Feb 25, 2013 | 47.98 | 48.54 | 47.17 | 47.18 | 355,364 | -0.71(-1.48%) |
Feb 22, 2013 | 47.15 | 48.17 | 47.01 | 47.89 | 565,679 | +2.37(+5.21%) |
Feb 21, 2013 | 46.54 | 46.71 | 45.28 | 45.52 | 297,886 | -1.18(-2.53%) |
Feb 20, 2013 | 46.56 | 47.14 | 46.38 | 46.70 | 420,986 | -0.12(-0.26%) |
Feb 19, 2013 | 47.11 | 47.44 | 46.12 | 46.82 | 283,888 | -0.12(-0.26%) |
Feb 15, 2013 | 46.90 | 47.15 | 46.70 | 46.94 | 264,196 | +0.24(+0.51%) |
Feb 14, 2013 | 46.66 | 47.27 | 46.37 | 46.70 | 378,816 | +0.08(+0.17%) |
Feb 13, 2013 | 47.00 | 47.01 | 44.41 | 46.62 | 652,685 | +0.49(+1.06%) |
Feb 12, 2013 | 45.44 | 46.54 | 45.44 | 46.13 | 269,157 | +0.70(+1.54%) |
Feb 11, 2013 | 44.44 | 45.50 | 44.37 | 45.43 | 127,813 | +0.97(+2.18%) |
Feb 08, 2013 | 44.29 | 44.78 | 44.29 | 44.46 | 212,695 | +0.14(+0.32%) |
Feb 07, 2013 | 44.30 | 44.67 | 44.06 | 44.32 | 126,708 | +0.02(+0.05%) |
Feb 06, 2013 | 44.15 | 44.50 | 43.59 | 44.30 | 232,708 | +0.09(+0.20%) |
Feb 04, 2013 | 44.77 | 45.17 | 44.11 | 44.21 | 261,721 | -0.97(-2.15%) |