Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 37.78 | 37.86 | 37.52 | 37.85 | 1,769,098 | +0.15(+0.39%) |
Apr 29, 2013 | 37.93 | 37.94 | 37.61 | 37.71 | 1,622,809 | +0.01(+0.02%) |
Apr 26, 2013 | 38.03 | 38.07 | 37.61 | 37.70 | 1,247,839 | -0.37(-0.98%) |
Apr 25, 2013 | 38.31 | 38.46 | 37.78 | 38.07 | 1,216,092 | -0.20(-0.51%) |
Apr 24, 2013 | 38.06 | 38.31 | 37.81 | 38.26 | 756,557 | +0.31(+0.81%) |
Apr 23, 2013 | 37.66 | 37.98 | 37.46 | 37.96 | 1,645,454 | +0.46(+1.22%) |
Apr 22, 2013 | 37.38 | 37.62 | 37.01 | 37.50 | 842,391 | +0.12(+0.32%) |
Apr 19, 2013 | 37.15 | 37.57 | 36.77 | 37.38 | 953,000 | +0.28(+0.75%) |
Apr 18, 2013 | 37.43 | 37.54 | 36.86 | 37.10 | 1,167,122 | -0.33(-0.89%) |
Apr 17, 2013 | 37.46 | 37.68 | 37.05 | 37.44 | 1,331,242 | -0.40(-1.06%) |
Apr 16, 2013 | 37.33 | 37.84 | 37.18 | 37.84 | 2,121,424 | +0.87(+2.36%) |
Apr 15, 2013 | 37.84 | 37.90 | 36.81 | 36.96 | 3,052,339 | -1.12(-2.93%) |
Apr 12, 2013 | 38.22 | 38.51 | 37.99 | 38.08 | 872,364 | -0.22(-0.58%) |
Apr 11, 2013 | 38.72 | 38.76 | 38.16 | 38.30 | 1,536,333 | -0.51(-1.32%) |
Apr 10, 2013 | 38.13 | 38.98 | 38.06 | 38.81 | 1,041,920 | +0.90(+2.38%) |
Apr 09, 2013 | 38.10 | 38.17 | 37.69 | 37.91 | 1,260,334 | -0.13(-0.34%) |
Apr 08, 2013 | 38.09 | 38.12 | 37.57 | 38.04 | 928,966 | -0.07(-0.20%) |
Apr 05, 2013 | 38.09 | 38.15 | 37.58 | 38.11 | 989,533 | -0.42(-1.09%) |
Apr 04, 2013 | 38.57 | 38.81 | 38.38 | 38.53 | 839,119 | +0.04(+0.10%) |
Apr 03, 2013 | 39.30 | 39.35 | 38.34 | 38.50 | 1,216,363 | -0.74(-1.90%) |
Apr 02, 2013 | 39.83 | 39.85 | 39.10 | 39.24 | 914,369 | -0.33(-0.85%) |
Apr 01, 2013 | 40.28 | 40.28 | 39.51 | 39.57 | 771,587 | -0.74(-1.85%) |
Mar 28, 2013 | 39.70 | 40.41 | 39.64 | 40.32 | 862,103 | +0.52(+1.31%) |
Mar 27, 2013 | 39.41 | 39.89 | 39.11 | 39.80 | 454,588 | +0.10(+0.26%) |
Mar 26, 2013 | 39.53 | 39.70 | 39.23 | 39.70 | 666,747 | +0.28(+0.71%) |
Mar 25, 2013 | 39.78 | 39.79 | 39.23 | 39.42 | 633,934 | -0.33(-0.84%) |
Mar 22, 2013 | 39.52 | 39.76 | 39.25 | 39.75 | 671,902 | +0.42(+1.06%) |
Mar 21, 2013 | 39.61 | 39.71 | 39.23 | 39.33 | 584,704 | -0.52(-1.31%) |
Mar 20, 2013 | 39.96 | 40.12 | 39.69 | 39.85 | 635,531 | +0.09(+0.23%) |
Mar 19, 2013 | 39.79 | 40.02 | 39.35 | 39.76 | 616,939 | +0.14(+0.35%) |
Mar 18, 2013 | 39.35 | 39.88 | 39.25 | 39.62 | 907,788 | -0.19(-0.47%) |
Mar 15, 2013 | 39.61 | 39.88 | 39.61 | 39.81 | 1,039,653 | +0.03(+0.07%) |
Mar 14, 2013 | 39.63 | 39.79 | 39.50 | 39.78 | 712,948 | +0.20(+0.52%) |
Mar 13, 2013 | 39.38 | 39.57 | 39.15 | 39.57 | 824,421 | +0.21(+0.54%) |
Mar 12, 2013 | 39.43 | 39.46 | 39.14 | 39.36 | 687,586 | -0.05(-0.12%) |
Mar 11, 2013 | 39.32 | 39.46 | 39.15 | 39.41 | 772,185 | +0.02(+0.05%) |
Mar 08, 2013 | 39.23 | 39.43 | 38.90 | 39.39 | 1,182,019 | +0.34(+0.88%) |
Mar 07, 2013 | 39.27 | 39.39 | 38.91 | 39.04 | 945,184 | -0.15(-0.38%) |
Mar 06, 2013 | 39.05 | 39.56 | 39.05 | 39.19 | 743,907 | -0.01(-0.02%) |
Mar 05, 2013 | 38.95 | 39.49 | 38.95 | 39.20 | 708,404 | +0.48(+1.25%) |
Mar 04, 2013 | 38.50 | 38.79 | 38.29 | 38.72 | 720,623 | +0.20(+0.51%) |
Mar 01, 2013 | 38.69 | 38.80 | 38.08 | 38.52 | 1,672,452 | -0.32(-0.81%) |
Feb 28, 2013 | 39.05 | 39.42 | 38.83 | 38.84 | 1,138,718 | -0.15(-0.38%) |
Feb 27, 2013 | 38.41 | 39.18 | 37.78 | 38.99 | 1,374,538 | +0.46(+1.21%) |
Feb 26, 2013 | 38.18 | 38.64 | 38.11 | 38.52 | 989,918 | +0.42(+1.10%) |
Feb 25, 2013 | 39.31 | 39.36 | 38.11 | 38.11 | 938,646 | -1.11(-2.84%) |
Feb 22, 2013 | 38.65 | 39.28 | 38.65 | 39.22 | 1,049,790 | +0.70(+1.81%) |
Feb 21, 2013 | 38.71 | 38.95 | 38.49 | 38.52 | 1,117,123 | -0.20(-0.50%) |
Feb 20, 2013 | 39.36 | 39.40 | 38.70 | 38.72 | 726,724 | -0.68(-1.72%) |
Feb 19, 2013 | 38.99 | 39.42 | 38.91 | 39.40 | 1,008,794 | +0.48(+1.24%) |
Feb 15, 2013 | 38.84 | 39.05 | 38.78 | 38.91 | 543,192 | +0.00(+0.00%) |
Feb 14, 2013 | 38.82 | 39.01 | 38.78 | 38.91 | 358,293 | -0.08(-0.21%) |
Feb 13, 2013 | 38.88 | 39.04 | 38.71 | 39.00 | 721,121 | +0.17(+0.43%) |
Feb 12, 2013 | 38.54 | 38.98 | 38.36 | 38.83 | 855,172 | +0.29(+0.75%) |
Feb 11, 2013 | 38.41 | 38.55 | 38.00 | 38.54 | 833,256 | +0.05(+0.12%) |
Feb 08, 2013 | 38.27 | 38.60 | 38.08 | 38.50 | 339,851 | +0.30(+0.78%) |
Feb 07, 2013 | 38.49 | 38.49 | 37.77 | 38.20 | 688,135 | -0.20(-0.53%) |
Feb 06, 2013 | 37.86 | 38.47 | 37.78 | 38.40 | 602,091 | +0.54(+1.42%) |
Feb 04, 2013 | 38.21 | 38.31 | 37.74 | 37.87 | 1,090,910 | -0.64(-1.66%) |