Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 37.79 | 38.15 | 37.79 | 38.12 | 803,913 | +0.31(+0.83%) |
Apr 29, 2013 | 37.47 | 37.89 | 37.46 | 37.81 | 1,049,787 | +0.51(+1.35%) |
Apr 26, 2013 | 37.28 | 37.43 | 37.30 | 37.30 | 672,437 | -0.06(-0.17%) |
Apr 25, 2013 | 36.11 | 37.45 | 36.11 | 37.36 | 1,228,931 | -0.87(-2.29%) |
Apr 24, 2013 | 38.03 | 38.29 | 37.93 | 38.24 | 1,170,221 | +0.33(+0.87%) |
Apr 23, 2013 | 37.71 | 38.10 | 37.61 | 37.91 | 804,950 | +0.38(+1.00%) |
Apr 22, 2013 | 37.37 | 37.67 | 36.83 | 37.53 | 635,801 | +0.12(+0.32%) |
Apr 19, 2013 | 37.26 | 37.47 | 37.10 | 37.41 | 1,068,933 | +0.44(+1.19%) |
Apr 18, 2013 | 37.57 | 37.65 | 36.85 | 36.97 | 1,363,073 | -0.49(-1.31%) |
Apr 17, 2013 | 37.81 | 38.01 | 37.42 | 37.46 | 1,128,135 | -0.63(-1.66%) |
Apr 16, 2013 | 37.58 | 38.13 | 37.53 | 38.09 | 823,775 | +0.79(+2.11%) |
Apr 15, 2013 | 37.88 | 38.14 | 37.31 | 37.31 | 859,409 | -0.77(-2.02%) |
Apr 12, 2013 | 37.93 | 38.17 | 37.93 | 38.08 | 460,303 | -0.01(-0.02%) |
Apr 11, 2013 | 37.96 | 38.37 | 37.73 | 38.09 | 1,347,804 | +0.27(+0.72%) |
Apr 10, 2013 | 37.36 | 37.87 | 37.28 | 37.81 | 1,482,115 | +1.22(+3.33%) |
Apr 09, 2013 | 36.70 | 36.84 | 36.43 | 36.59 | 916,206 | -0.10(-0.28%) |
Apr 08, 2013 | 36.15 | 36.71 | 36.09 | 36.70 | 729,413 | +0.61(+1.69%) |
Apr 05, 2013 | 35.92 | 36.15 | 35.87 | 36.09 | 842,837 | -0.29(-0.79%) |
Apr 04, 2013 | 36.19 | 36.45 | 36.09 | 36.38 | 1,214,679 | +0.29(+0.80%) |
Apr 03, 2013 | 36.39 | 36.54 | 36.08 | 36.09 | 1,091,480 | -0.23(-0.64%) |
Apr 02, 2013 | 36.27 | 36.45 | 36.10 | 36.32 | 826,039 | +0.26(+0.71%) |
Apr 01, 2013 | 36.09 | 36.17 | 35.91 | 36.07 | 631,288 | -0.02(-0.07%) |
Mar 28, 2013 | 35.58 | 36.12 | 35.46 | 36.09 | 1,001,568 | +0.49(+1.37%) |
Mar 27, 2013 | 35.17 | 35.71 | 35.06 | 35.60 | 1,263,865 | +0.27(+0.77%) |
Mar 26, 2013 | 34.40 | 35.70 | 34.40 | 35.33 | 2,735,817 | +0.05(+0.14%) |
Mar 25, 2013 | 35.52 | 35.60 | 35.24 | 35.28 | 1,398,357 | -0.02(-0.05%) |
Mar 22, 2013 | 35.35 | 35.44 | 34.94 | 35.30 | 1,711,589 | +0.14(+0.39%) |
Mar 21, 2013 | 35.58 | 35.83 | 34.53 | 35.16 | 1,965,121 | -0.55(-1.55%) |
Mar 20, 2013 | 35.81 | 35.91 | 35.55 | 35.71 | 621,683 | +0.13(+0.36%) |
Mar 19, 2013 | 35.34 | 35.70 | 35.22 | 35.58 | 759,345 | +0.33(+0.93%) |
Mar 18, 2013 | 34.92 | 35.54 | 34.92 | 35.26 | 744,945 | -0.06(-0.16%) |
Mar 15, 2013 | 35.34 | 35.64 | 35.23 | 35.31 | 1,399,312 | -0.14(-0.38%) |
Mar 14, 2013 | 35.11 | 35.66 | 35.06 | 35.45 | 549,937 | +0.39(+1.12%) |
Mar 13, 2013 | 35.14 | 35.31 | 35.02 | 35.06 | 1,044,674 | -0.08(-0.23%) |
Mar 12, 2013 | 34.98 | 35.20 | 34.81 | 35.14 | 814,079 | +0.20(+0.57%) |
Mar 11, 2013 | 34.25 | 35.00 | 34.25 | 34.94 | 697,096 | +0.59(+1.70%) |
Mar 08, 2013 | 34.30 | 34.43 | 34.15 | 34.35 | 545,039 | +0.21(+0.61%) |
Mar 07, 2013 | 33.97 | 34.17 | 33.80 | 34.14 | 751,587 | +0.19(+0.57%) |
Mar 06, 2013 | 34.36 | 34.57 | 33.78 | 33.95 | 1,405,381 | -0.21(-0.61%) |
Mar 05, 2013 | 33.78 | 34.29 | 33.68 | 34.16 | 1,229,741 | +0.55(+1.62%) |
Mar 04, 2013 | 33.38 | 33.62 | 33.11 | 33.61 | 947,725 | +0.08(+0.24%) |
Mar 01, 2013 | 33.47 | 33.60 | 33.13 | 33.53 | 1,114,510 | -0.14(-0.40%) |
Feb 28, 2013 | 32.74 | 33.89 | 32.70 | 33.67 | 1,706,032 | +0.76(+2.31%) |
Feb 27, 2013 | 32.58 | 32.98 | 32.27 | 32.91 | 1,081,471 | +0.31(+0.96%) |
Feb 26, 2013 | 32.62 | 32.88 | 32.21 | 32.59 | 1,119,325 | +0.14(+0.44%) |
Feb 25, 2013 | 33.54 | 33.54 | 32.45 | 32.45 | 1,062,434 | -0.94(-2.81%) |
Feb 22, 2013 | 33.01 | 33.51 | 33.01 | 33.39 | 1,053,638 | +0.51(+1.54%) |
Feb 21, 2013 | 33.03 | 33.03 | 32.65 | 32.88 | 1,261,171 | -0.06(-0.17%) |
Feb 20, 2013 | 33.53 | 33.54 | 32.91 | 32.94 | 1,326,479 | -0.73(-2.18%) |
Feb 19, 2013 | 33.35 | 33.81 | 33.24 | 33.67 | 1,720,246 | +0.30(+0.88%) |
Feb 15, 2013 | 33.44 | 33.61 | 33.16 | 33.38 | 1,501,799 | -0.14(-0.40%) |
Feb 14, 2013 | 32.83 | 33.65 | 32.76 | 33.51 | 1,799,389 | +0.49(+1.50%) |
Feb 13, 2013 | 32.76 | 33.02 | 32.57 | 33.02 | 1,381,198 | +0.27(+0.83%) |
Feb 12, 2013 | 31.23 | 32.99 | 31.15 | 32.75 | 3,086,533 | +2.05(+6.68%) |
Feb 11, 2013 | 30.71 | 30.94 | 30.60 | 30.70 | 567,722 | -0.06(-0.21%) |
Feb 08, 2013 | 30.75 | 30.90 | 30.39 | 30.76 | 817,156 | +0.14(+0.44%) |
Feb 07, 2013 | 31.77 | 32.17 | 30.42 | 30.62 | 2,693,564 | -0.34(-1.08%) |
Feb 06, 2013 | 30.54 | 31.04 | 30.47 | 30.96 | 1,185,707 | +0.52(+1.70%) |
Feb 04, 2013 | 31.00 | 31.00 | 30.27 | 30.44 | 1,332,517 | -0.67(-2.15%) |