Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 38.29 | 38.74 | 37.66 | 38.60 | 0 | +0.06(+0.17%) |
Apr 29, 2013 | 39.38 | 39.38 | 38.37 | 38.53 | 419,422 | -0.68(-1.74%) |
Apr 26, 2013 | 38.80 | 39.29 | 38.77 | 39.22 | 295,761 | +0.45(+1.15%) |
Apr 25, 2013 | 37.97 | 39.30 | 37.89 | 38.77 | 0 | +0.99(+2.61%) |
Apr 24, 2013 | 37.12 | 38.42 | 37.12 | 37.78 | 778,456 | +1.33(+3.65%) |
Apr 23, 2013 | 36.48 | 36.48 | 36.18 | 36.45 | 247,311 | +0.23(+0.63%) |
Apr 22, 2013 | 36.35 | 36.47 | 35.55 | 36.23 | 225,730 | +0.09(+0.25%) |
Apr 19, 2013 | 35.55 | 36.35 | 35.50 | 36.13 | 213,717 | +0.57(+1.59%) |
Apr 18, 2013 | 35.45 | 35.86 | 35.28 | 35.57 | 317,382 | -0.03(-0.08%) |
Apr 17, 2013 | 35.14 | 37.94 | 34.76 | 35.60 | 1,587,017 | +0.38(+1.09%) |
Apr 16, 2013 | 34.76 | 35.57 | 34.66 | 35.21 | 358,324 | +0.74(+2.14%) |
Apr 15, 2013 | 36.32 | 36.57 | 34.32 | 34.47 | 704,062 | -0.54(-1.54%) |
Apr 12, 2013 | 34.91 | 35.35 | 34.88 | 35.01 | 162,114 | -0.09(-0.26%) |
Apr 11, 2013 | 35.45 | 35.69 | 34.84 | 35.10 | 289,671 | -0.36(-1.03%) |
Apr 10, 2013 | 34.28 | 35.72 | 34.28 | 35.47 | 293,494 | +0.98(+2.86%) |
Apr 09, 2013 | 34.51 | 34.93 | 34.29 | 34.48 | 164,695 | -0.09(-0.26%) |
Apr 08, 2013 | 34.36 | 34.57 | 34.02 | 34.57 | 130,800 | +0.35(+1.01%) |
Apr 05, 2013 | 33.66 | 34.28 | 33.66 | 34.23 | 272,831 | +0.03(+0.08%) |
Apr 04, 2013 | 33.79 | 34.20 | 33.28 | 34.20 | 218,649 | +0.37(+1.11%) |
Apr 03, 2013 | 34.00 | 34.35 | 33.52 | 33.83 | 372,924 | -0.29(-0.86%) |
Apr 02, 2013 | 34.06 | 34.41 | 33.74 | 34.12 | 336,094 | +0.12(+0.35%) |
Apr 01, 2013 | 34.00 | 34.21 | 33.59 | 34.00 | 229,234 | -0.02(-0.05%) |
Mar 28, 2013 | 34.28 | 34.36 | 33.69 | 34.02 | 218,976 | -0.16(-0.48%) |
Mar 27, 2013 | 33.80 | 34.23 | 33.03 | 34.18 | 226,188 | +0.17(+0.51%) |
Mar 26, 2013 | 33.95 | 34.20 | 33.58 | 34.01 | 166,910 | +0.27(+0.81%) |
Mar 25, 2013 | 34.88 | 34.88 | 33.19 | 33.74 | 313,336 | -1.16(-3.32%) |
Mar 22, 2013 | 34.85 | 34.91 | 34.36 | 34.89 | 220,134 | +0.06(+0.18%) |
Mar 21, 2013 | 34.66 | 35.07 | 34.57 | 34.83 | 262,345 | -0.05(-0.13%) |
Mar 20, 2013 | 34.14 | 34.97 | 34.14 | 34.88 | 233,886 | +0.96(+2.82%) |
Mar 19, 2013 | 34.73 | 34.73 | 33.56 | 33.92 | 391,288 | -0.71(-2.05%) |
Mar 18, 2013 | 34.69 | 34.88 | 34.15 | 34.63 | 251,197 | -0.29(-0.84%) |
Mar 15, 2013 | 34.92 | 35.26 | 34.69 | 34.92 | 406,597 | +0.16(+0.45%) |
Mar 14, 2013 | 35.49 | 35.65 | 34.43 | 34.77 | 397,516 | -0.71(-2.01%) |
Mar 13, 2013 | 35.59 | 35.73 | 35.09 | 35.48 | 273,294 | -0.15(-0.43%) |
Mar 12, 2013 | 35.98 | 36.02 | 35.47 | 35.63 | 247,094 | -0.45(-1.24%) |
Mar 11, 2013 | 36.20 | 36.42 | 35.66 | 36.08 | 154,209 | -0.31(-0.85%) |
Mar 08, 2013 | 36.03 | 36.53 | 35.95 | 36.39 | 196,382 | +0.62(+1.73%) |
Mar 07, 2013 | 36.34 | 36.38 | 35.47 | 35.77 | 310,007 | -0.64(-1.75%) |
Mar 06, 2013 | 36.61 | 36.86 | 36.18 | 36.41 | 219,060 | -0.05(-0.15%) |
Mar 05, 2013 | 36.13 | 36.92 | 35.95 | 36.46 | 452,724 | +0.66(+1.83%) |
Mar 04, 2013 | 35.49 | 36.04 | 35.29 | 35.81 | 314,233 | +0.18(+0.51%) |
Mar 01, 2013 | 35.50 | 35.86 | 35.09 | 35.62 | 491,345 | +0.00(+0.00%) |
Feb 28, 2013 | 35.69 | 35.75 | 35.56 | 35.62 | 498,565 | -0.05(-0.13%) |
Feb 27, 2013 | 35.80 | 36.04 | 35.52 | 35.67 | 538,898 | -0.10(-0.28%) |
Feb 26, 2013 | 35.56 | 36.08 | 35.56 | 35.77 | 395,177 | +0.33(+0.93%) |
Feb 25, 2013 | 35.71 | 36.43 | 35.40 | 35.44 | 501,668 | -0.05(-0.13%) |
Feb 22, 2013 | 35.68 | 36.12 | 35.33 | 35.49 | 408,437 | -0.02(-0.05%) |
Feb 21, 2013 | 36.23 | 36.86 | 35.38 | 35.50 | 462,249 | -0.61(-1.69%) |
Feb 20, 2013 | 38.21 | 38.24 | 35.84 | 36.12 | 593,878 | -2.05(-5.38%) |
Feb 19, 2013 | 37.14 | 38.76 | 37.14 | 38.17 | 979,834 | +1.38(+3.74%) |
Feb 15, 2013 | 37.16 | 38.05 | 36.66 | 36.79 | 909,446 | +0.07(+0.20%) |
Feb 14, 2013 | 35.02 | 38.09 | 35.02 | 36.72 | 654,775 | +1.73(+4.95%) |
Feb 13, 2013 | 34.55 | 36.19 | 34.47 | 34.99 | 379,556 | +0.41(+1.19%) |
Feb 12, 2013 | 34.48 | 34.63 | 34.05 | 34.57 | 213,035 | +0.22(+0.64%) |
Feb 11, 2013 | 34.48 | 34.66 | 33.90 | 34.36 | 307,497 | -0.19(-0.55%) |
Feb 08, 2013 | 34.27 | 34.64 | 34.27 | 34.55 | 125,115 | +0.21(+0.61%) |
Feb 07, 2013 | 34.36 | 34.74 | 34.29 | 34.34 | 173,623 | -0.14(-0.40%) |
Feb 06, 2013 | 34.16 | 34.54 | 33.97 | 34.47 | 171,998 | +0.15(+0.45%) |
Feb 04, 2013 | 34.54 | 34.70 | 34.14 | 34.32 | 333,510 | -0.65(-1.85%) |