Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 36.49 | 36.56 | 36.15 | 36.54 | 0 | +0.02(+0.05%) |
Apr 29, 2013 | 36.25 | 36.55 | 36.10 | 36.52 | 231,275 | +0.39(+1.08%) |
Apr 26, 2013 | 36.25 | 36.24 | 36.04 | 36.13 | 181,298 | -0.11(-0.30%) |
Apr 25, 2013 | 36.19 | 36.44 | 35.90 | 36.24 | 0 | +0.18(+0.50%) |
Apr 24, 2013 | 36.19 | 36.33 | 35.88 | 36.06 | 158,898 | -0.06(-0.17%) |
Apr 23, 2013 | 36.08 | 36.29 | 35.78 | 36.12 | 215,910 | +0.33(+0.92%) |
Apr 22, 2013 | 35.73 | 35.98 | 35.19 | 35.79 | 259,277 | +0.04(+0.11%) |
Apr 19, 2013 | 36.88 | 36.88 | 35.09 | 35.75 | 663,599 | -1.87(-4.98%) |
Apr 18, 2013 | 37.89 | 38.19 | 37.34 | 37.63 | 308,609 | -0.27(-0.71%) |
Apr 17, 2013 | 38.88 | 38.93 | 37.66 | 37.90 | 267,053 | -1.32(-3.36%) |
Apr 16, 2013 | 39.15 | 39.44 | 39.04 | 39.21 | 273,554 | +0.23(+0.59%) |
Apr 15, 2013 | 39.59 | 39.61 | 38.97 | 38.99 | 448,079 | -0.65(-1.64%) |
Apr 12, 2013 | 38.51 | 39.66 | 38.51 | 39.63 | 285,718 | +0.55(+1.40%) |
Apr 11, 2013 | 39.00 | 39.34 | 38.98 | 39.09 | 252,151 | +0.01(+0.03%) |
Apr 10, 2013 | 37.80 | 39.17 | 37.80 | 39.08 | 125,842 | +1.34(+3.54%) |
Apr 09, 2013 | 37.98 | 38.08 | 37.58 | 37.74 | 96,537 | -0.11(-0.29%) |
Apr 08, 2013 | 37.89 | 37.92 | 37.41 | 37.85 | 163,339 | -0.07(-0.18%) |
Apr 05, 2013 | 37.25 | 38.10 | 36.82 | 37.92 | 197,240 | +0.20(+0.53%) |
Apr 04, 2013 | 37.77 | 37.92 | 37.41 | 37.72 | 105,984 | +0.03(+0.08%) |
Apr 03, 2013 | 37.54 | 38.09 | 37.19 | 37.69 | 240,906 | +0.19(+0.51%) |
Apr 02, 2013 | 38.06 | 38.25 | 37.42 | 37.50 | 145,238 | -0.30(-0.79%) |
Apr 01, 2013 | 38.38 | 38.80 | 37.47 | 37.80 | 218,406 | -0.55(-1.43%) |
Mar 28, 2013 | 38.49 | 38.86 | 38.13 | 38.35 | 183,338 | -0.26(-0.67%) |
Mar 27, 2013 | 38.45 | 38.74 | 38.19 | 38.61 | 96,305 | -0.07(-0.18%) |
Mar 26, 2013 | 38.84 | 39.30 | 38.48 | 38.68 | 79,627 | +0.04(+0.10%) |
Mar 25, 2013 | 38.82 | 39.00 | 38.17 | 38.64 | 162,273 | -0.05(-0.13%) |
Mar 22, 2013 | 38.46 | 39.00 | 38.23 | 38.69 | 185,329 | +0.40(+1.04%) |
Mar 21, 2013 | 38.44 | 38.70 | 37.86 | 38.29 | 191,806 | -0.43(-1.11%) |
Mar 20, 2013 | 38.91 | 39.37 | 38.54 | 38.72 | 233,909 | -0.17(-0.44%) |
Mar 19, 2013 | 39.80 | 39.82 | 38.42 | 38.89 | 448,672 | -1.20(-2.99%) |
Mar 18, 2013 | 40.02 | 40.54 | 39.98 | 40.08 | 134,154 | -0.36(-0.89%) |
Mar 15, 2013 | 41.06 | 41.06 | 40.26 | 40.44 | 351,197 | -0.41(-1.00%) |
Mar 14, 2013 | 39.88 | 40.86 | 39.70 | 40.85 | 172,709 | +0.95(+2.37%) |
Mar 13, 2013 | 38.89 | 40.01 | 38.69 | 39.90 | 238,601 | +1.09(+2.80%) |
Mar 12, 2013 | 38.79 | 39.17 | 38.60 | 38.82 | 82,263 | -0.07(-0.18%) |
Mar 11, 2013 | 38.76 | 38.95 | 38.53 | 38.89 | 91,693 | +0.03(+0.08%) |
Mar 08, 2013 | 38.79 | 38.96 | 38.58 | 38.86 | 127,648 | +0.37(+0.96%) |
Mar 07, 2013 | 38.88 | 39.34 | 38.14 | 38.49 | 106,196 | -0.42(-1.08%) |
Mar 06, 2013 | 38.99 | 39.15 | 38.68 | 38.91 | 144,056 | +0.01(+0.03%) |
Mar 05, 2013 | 38.76 | 39.26 | 38.73 | 38.90 | 257,252 | +0.40(+1.04%) |
Mar 04, 2013 | 38.01 | 38.53 | 37.74 | 38.50 | 264,428 | +0.36(+0.94%) |
Mar 01, 2013 | 37.74 | 38.47 | 37.30 | 38.14 | 292,731 | +0.52(+1.38%) |
Feb 28, 2013 | 37.70 | 37.88 | 37.19 | 37.62 | 175,786 | +0.00(+0.00%) |
Feb 27, 2013 | 36.58 | 37.81 | 36.48 | 37.62 | 329,749 | +1.06(+2.89%) |
Feb 26, 2013 | 36.85 | 37.03 | 36.39 | 36.56 | 151,960 | -0.06(-0.16%) |
Feb 25, 2013 | 37.79 | 37.80 | 36.58 | 36.62 | 117,603 | -1.05(-2.78%) |
Feb 22, 2013 | 37.38 | 37.67 | 37.28 | 37.67 | 142,801 | +0.52(+1.40%) |
Feb 21, 2013 | 37.70 | 37.97 | 36.83 | 37.15 | 120,946 | -0.60(-1.58%) |
Feb 20, 2013 | 38.42 | 38.50 | 37.70 | 37.75 | 146,309 | -0.59(-1.53%) |
Feb 19, 2013 | 37.51 | 38.39 | 37.38 | 38.34 | 144,204 | +0.89(+2.37%) |
Feb 15, 2013 | 37.98 | 38.08 | 37.32 | 37.45 | 178,001 | -0.34(-0.90%) |
Feb 14, 2013 | 37.60 | 37.88 | 37.46 | 37.79 | 132,933 | +0.08(+0.21%) |
Feb 13, 2013 | 37.59 | 37.72 | 37.43 | 37.71 | 110,345 | +0.23(+0.61%) |
Feb 12, 2013 | 37.44 | 37.72 | 37.27 | 37.48 | 112,788 | +0.08(+0.21%) |
Feb 11, 2013 | 37.46 | 37.48 | 37.11 | 37.40 | 66,773 | +0.04(+0.11%) |
Feb 08, 2013 | 37.37 | 37.60 | 37.15 | 37.36 | 82,886 | +0.06(+0.16%) |
Feb 07, 2013 | 37.54 | 37.82 | 37.17 | 37.30 | 208,216 | -0.23(-0.61%) |
Feb 06, 2013 | 37.30 | 37.59 | 37.04 | 37.53 | 211,925 | +0.59(+1.59%) |
Feb 04, 2013 | 36.98 | 37.24 | 36.61 | 36.94 | 195,284 | -0.25(-0.67%) |