Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 37.33 | 37.44 | 37.16 | 37.44 | 25,992 | +0.28(+0.75%) |
Apr 29, 2013 | 37.00 | 37.35 | 37.00 | 37.16 | 15,696 | +0.16(+0.43%) |
Apr 26, 2013 | 37.02 | 37.04 | 36.94 | 37.00 | 4,316 | -0.00(-0.00%) |
Apr 25, 2013 | 37.09 | 37.24 | 36.98 | 37.00 | 15,150 | -0.32(-0.86%) |
Apr 24, 2013 | 37.32 | 37.62 | 37.13 | 37.32 | 25,583 | +0.31(+0.85%) |
Apr 23, 2013 | 36.81 | 37.02 | 36.76 | 37.01 | 7,568 | +0.44(+1.19%) |
Apr 22, 2013 | 36.54 | 36.69 | 36.44 | 36.57 | 32,242 | -0.10(-0.27%) |
Apr 19, 2013 | 36.61 | 36.73 | 36.54 | 36.67 | 26,907 | -0.03(-0.09%) |
Apr 18, 2013 | 36.94 | 36.94 | 36.51 | 36.71 | 19,531 | -0.39(-1.06%) |
Apr 17, 2013 | 37.27 | 37.51 | 36.85 | 37.10 | 5,626 | -0.27(-0.72%) |
Apr 16, 2013 | 37.25 | 37.44 | 37.19 | 37.37 | 14,616 | +0.29(+0.79%) |
Apr 15, 2013 | 37.65 | 37.65 | 37.01 | 37.08 | 50,172 | -0.50(-1.34%) |
Apr 12, 2013 | 37.47 | 37.59 | 37.34 | 37.58 | 27,538 | -0.13(-0.35%) |
Apr 11, 2013 | 37.51 | 37.78 | 37.51 | 37.71 | 14,861 | +0.04(+0.11%) |
Apr 10, 2013 | 37.63 | 37.73 | 37.57 | 37.67 | 31,515 | +0.13(+0.34%) |
Apr 09, 2013 | 37.75 | 37.75 | 37.55 | 37.55 | 31,723 | -0.32(-0.83%) |
Apr 08, 2013 | 37.82 | 37.87 | 37.65 | 37.86 | 5,618 | +0.18(+0.48%) |
Apr 05, 2013 | 37.55 | 37.69 | 37.44 | 37.68 | 26,612 | -0.12(-0.33%) |
Apr 04, 2013 | 37.45 | 37.80 | 37.45 | 37.80 | 7,879 | -0.15(-0.41%) |
Apr 03, 2013 | 38.19 | 38.19 | 37.83 | 37.96 | 5,299 | -0.29(-0.77%) |
Apr 02, 2013 | 38.02 | 38.40 | 38.02 | 38.25 | 16,241 | +0.51(+1.34%) |
Apr 01, 2013 | 37.78 | 37.99 | 37.56 | 37.74 | 23,503 | -0.21(-0.54%) |
Mar 28, 2013 | 37.82 | 37.97 | 37.63 | 37.95 | 14,795 | -0.03(-0.09%) |
Mar 27, 2013 | 37.92 | 38.20 | 37.88 | 37.98 | 23,126 | -0.12(-0.31%) |
Mar 26, 2013 | 37.97 | 38.19 | 37.97 | 38.10 | 7,729 | +0.21(+0.55%) |
Mar 25, 2013 | 38.06 | 38.42 | 37.86 | 37.89 | 36,846 | +0.29(+0.76%) |
Mar 22, 2013 | 37.78 | 37.89 | 37.60 | 37.60 | 19,448 | -0.11(-0.29%) |
Mar 21, 2013 | 37.71 | 37.84 | 37.66 | 37.71 | 6,531 | -0.05(-0.13%) |
Mar 20, 2013 | 37.77 | 37.95 | 37.72 | 37.76 | 20,500 | +0.15(+0.40%) |
Mar 19, 2013 | 37.86 | 37.89 | 37.55 | 37.61 | 9,411 | -0.03(-0.07%) |
Mar 18, 2013 | 37.22 | 37.82 | 37.16 | 37.64 | 26,356 | -0.07(-0.17%) |
Mar 15, 2013 | 37.64 | 37.84 | 37.61 | 37.70 | 18,809 | -0.06(-0.16%) |
Mar 14, 2013 | 37.70 | 37.84 | 37.70 | 37.76 | 8,960 | +0.21(+0.56%) |
Mar 13, 2013 | 37.56 | 37.63 | 37.47 | 37.55 | 57,808 | -0.24(-0.64%) |
Mar 12, 2013 | 37.70 | 37.81 | 37.57 | 37.80 | 15,995 | +0.10(+0.27%) |
Mar 11, 2013 | 37.32 | 37.70 | 37.32 | 37.70 | 8,411 | +0.37(+0.99%) |
Mar 08, 2013 | 37.18 | 37.50 | 37.07 | 37.33 | 33,840 | +0.30(+0.80%) |
Mar 07, 2013 | 36.89 | 37.06 | 36.89 | 37.03 | 15,977 | +0.05(+0.15%) |
Mar 06, 2013 | 36.76 | 37.04 | 36.76 | 36.97 | 55,429 | +0.13(+0.36%) |
Mar 05, 2013 | 36.56 | 36.85 | 36.40 | 36.84 | 12,250 | +0.44(+1.21%) |
Mar 04, 2013 | 36.22 | 36.42 | 36.09 | 36.40 | 6,461 | -0.03(-0.08%) |
Mar 01, 2013 | 36.33 | 36.55 | 36.26 | 36.43 | 29,609 | -0.28(-0.78%) |
Feb 28, 2013 | 36.49 | 36.71 | 36.49 | 36.71 | 20,015 | +0.25(+0.69%) |
Feb 27, 2013 | 36.29 | 36.60 | 36.27 | 36.46 | 35,296 | +0.29(+0.81%) |
Feb 26, 2013 | 36.19 | 36.37 | 36.03 | 36.17 | 41,516 | -0.85(-2.29%) |
Feb 22, 2013 | 37.07 | 37.07 | 36.79 | 37.02 | 45,013 | +0.18(+0.48%) |
Feb 21, 2013 | 37.16 | 37.16 | 36.68 | 36.84 | 39,548 | -0.54(-1.44%) |
Feb 20, 2013 | 37.75 | 37.86 | 37.37 | 37.38 | 20,860 | +0.03(+0.09%) |
Feb 19, 2013 | 36.97 | 37.34 | 36.97 | 37.34 | 29,012 | +0.29(+0.79%) |
Feb 15, 2013 | 37.12 | 37.14 | 36.95 | 37.05 | 5,818 | -0.18(-0.47%) |
Feb 14, 2013 | 37.02 | 37.23 | 37.02 | 37.23 | 5,367 | -0.04(-0.11%) |
Feb 13, 2013 | 36.97 | 37.35 | 36.95 | 37.27 | 27,230 | -0.01(-0.02%) |
Feb 12, 2013 | 37.18 | 37.32 | 37.08 | 37.28 | 36,514 | +0.29(+0.80%) |
Feb 11, 2013 | 36.92 | 37.02 | 36.83 | 36.98 | 27,655 | +0.01(+0.02%) |
Feb 08, 2013 | 36.74 | 37.02 | 36.74 | 36.97 | 11,416 | +0.18(+0.48%) |
Feb 07, 2013 | 36.60 | 36.81 | 36.54 | 36.80 | 22,157 | +0.07(+0.18%) |
Feb 06, 2013 | 36.43 | 36.73 | 36.43 | 36.73 | 20,173 | +0.64(+1.77%) |
Feb 04, 2013 | 36.10 | 36.26 | 36.01 | 36.09 | 14,676 | +0.04(+0.10%) |