Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 36.45 | 36.56 | 35.94 | 36.20 | 1,173,778 | -0.40(-1.08%) |
Apr 29, 2013 | 36.99 | 37.22 | 36.18 | 36.60 | 879,216 | -0.18(-0.50%) |
Apr 26, 2013 | 38.21 | 38.36 | 36.55 | 36.78 | 1,748,439 | -1.58(-4.12%) |
Apr 25, 2013 | 37.77 | 38.74 | 37.77 | 38.36 | 1,654,045 | +0.85(+2.28%) |
Apr 24, 2013 | 36.42 | 38.47 | 36.25 | 37.51 | 1,605,997 | +1.14(+3.12%) |
Apr 23, 2013 | 36.44 | 36.56 | 35.96 | 36.37 | 1,193,491 | +0.05(+0.13%) |
Apr 22, 2013 | 36.03 | 36.70 | 35.34 | 36.32 | 1,456,576 | +0.49(+1.37%) |
Apr 19, 2013 | 34.67 | 36.01 | 34.56 | 35.83 | 1,573,133 | +1.50(+4.38%) |
Apr 18, 2013 | 35.19 | 35.30 | 33.40 | 34.33 | 1,909,269 | -0.86(-2.45%) |
Apr 17, 2013 | 35.24 | 35.47 | 34.83 | 35.19 | 1,180,107 | -0.59(-1.64%) |
Apr 16, 2013 | 34.91 | 36.25 | 34.76 | 35.78 | 1,462,319 | +1.35(+3.93%) |
Apr 15, 2013 | 36.26 | 36.41 | 34.32 | 34.43 | 2,729,912 | -2.20(-6.02%) |
Apr 12, 2013 | 37.75 | 37.84 | 36.52 | 36.63 | 1,792,029 | -1.48(-3.87%) |
Apr 11, 2013 | 37.56 | 38.44 | 37.38 | 38.10 | 989,681 | +0.52(+1.39%) |
Apr 10, 2013 | 37.97 | 37.97 | 37.19 | 37.58 | 1,061,719 | -0.20(-0.52%) |
Apr 09, 2013 | 37.42 | 38.20 | 37.33 | 37.78 | 986,893 | +0.55(+1.49%) |
Apr 08, 2013 | 37.41 | 37.53 | 36.56 | 37.23 | 1,220,258 | -0.19(-0.50%) |
Apr 05, 2013 | 36.97 | 37.58 | 36.36 | 37.41 | 1,174,469 | -0.34(-0.91%) |
Apr 04, 2013 | 37.49 | 38.15 | 37.17 | 37.76 | 1,664,715 | +0.23(+0.60%) |
Apr 03, 2013 | 37.97 | 37.98 | 36.68 | 37.53 | 1,945,120 | -0.32(-0.84%) |
Apr 02, 2013 | 39.51 | 39.60 | 37.69 | 37.85 | 1,337,502 | -1.34(-3.41%) |
Apr 01, 2013 | 40.50 | 40.56 | 39.03 | 39.18 | 1,316,008 | -1.53(-3.75%) |
Mar 28, 2013 | 40.67 | 41.23 | 40.39 | 40.71 | 725,384 | -0.07(-0.16%) |
Mar 27, 2013 | 40.96 | 40.96 | 40.17 | 40.78 | 642,138 | -0.47(-1.14%) |
Mar 26, 2013 | 41.50 | 41.80 | 40.83 | 41.25 | 698,330 | +0.04(+0.11%) |
Mar 25, 2013 | 41.27 | 42.05 | 40.60 | 41.21 | 916,813 | +0.25(+0.62%) |
Mar 22, 2013 | 41.27 | 41.61 | 40.84 | 40.95 | 571,790 | -0.17(-0.41%) |
Mar 21, 2013 | 42.08 | 42.79 | 41.00 | 41.12 | 1,175,645 | -1.21(-2.85%) |
Mar 20, 2013 | 42.14 | 42.60 | 42.00 | 42.33 | 608,344 | +0.58(+1.40%) |
Mar 19, 2013 | 41.77 | 41.78 | 40.93 | 41.75 | 904,359 | +0.14(+0.34%) |
Mar 18, 2013 | 41.64 | 41.94 | 41.37 | 41.61 | 641,288 | -0.71(-1.68%) |
Mar 15, 2013 | 42.02 | 42.34 | 41.64 | 42.32 | 1,713,951 | +0.26(+0.61%) |
Mar 14, 2013 | 41.46 | 42.21 | 41.43 | 42.06 | 1,199,756 | +0.81(+1.95%) |
Mar 13, 2013 | 41.51 | 41.51 | 41.03 | 41.25 | 661,516 | -0.05(-0.12%) |
Mar 12, 2013 | 40.87 | 41.77 | 40.86 | 41.30 | 894,190 | +0.46(+1.13%) |
Mar 11, 2013 | 40.60 | 40.90 | 40.10 | 40.84 | 1,084,632 | -0.03(-0.07%) |
Mar 08, 2013 | 39.95 | 40.93 | 39.86 | 40.87 | 1,284,116 | +1.21(+3.06%) |
Mar 07, 2013 | 40.10 | 40.10 | 39.35 | 39.66 | 918,687 | +0.01(+0.03%) |
Mar 06, 2013 | 38.58 | 39.71 | 38.58 | 39.64 | 1,654,176 | +1.21(+3.16%) |
Mar 05, 2013 | 38.30 | 38.85 | 38.19 | 38.43 | 1,035,196 | +0.25(+0.65%) |
Mar 04, 2013 | 38.11 | 38.41 | 37.81 | 38.18 | 1,204,995 | -0.06(-0.16%) |
Mar 01, 2013 | 37.78 | 38.61 | 36.95 | 38.24 | 1,999,942 | +0.70(+1.86%) |
Feb 28, 2013 | 37.69 | 38.03 | 37.44 | 37.54 | 680,226 | -0.09(-0.23%) |
Feb 27, 2013 | 36.36 | 38.06 | 36.36 | 37.63 | 1,215,047 | +0.54(+1.45%) |
Feb 26, 2013 | 37.12 | 37.38 | 36.77 | 37.09 | 1,027,746 | +0.26(+0.70%) |
Feb 25, 2013 | 38.52 | 38.64 | 36.84 | 36.84 | 979,587 | -1.41(-3.68%) |
Feb 22, 2013 | 37.49 | 38.34 | 37.28 | 38.24 | 969,308 | +0.97(+2.60%) |
Feb 21, 2013 | 37.69 | 37.76 | 36.50 | 37.27 | 1,729,980 | -0.55(-1.45%) |
Feb 20, 2013 | 40.37 | 40.63 | 37.76 | 37.82 | 2,229,089 | -2.40(-5.97%) |
Feb 19, 2013 | 40.30 | 40.79 | 39.80 | 40.22 | 2,758,161 | +0.33(+0.82%) |
Feb 15, 2013 | 39.90 | 40.10 | 39.32 | 39.90 | 1,574,184 | +0.01(+0.03%) |
Feb 14, 2013 | 40.04 | 40.35 | 39.74 | 39.89 | 831,770 | -0.41(-1.02%) |
Feb 13, 2013 | 39.99 | 40.69 | 39.88 | 40.30 | 1,101,713 | +0.66(+1.67%) |
Feb 12, 2013 | 39.43 | 39.77 | 39.06 | 39.64 | 863,448 | +0.13(+0.33%) |
Feb 11, 2013 | 40.05 | 40.05 | 39.39 | 39.51 | 780,056 | -0.55(-1.37%) |
Feb 08, 2013 | 40.09 | 40.55 | 39.79 | 40.05 | 981,642 | +0.43(+1.09%) |
Feb 07, 2013 | 39.61 | 39.64 | 38.73 | 39.62 | 1,012,171 | +0.23(+0.58%) |
Feb 06, 2013 | 39.18 | 39.45 | 39.05 | 39.39 | 1,109,506 | +0.52(+1.33%) |
Feb 04, 2013 | 39.62 | 39.62 | 38.80 | 38.88 | 913,915 | -1.00(-2.51%) |