Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 37.62 | 37.98 | 37.62 | 37.95 | 807,490 | +0.31(+0.83%) |
Apr 29, 2013 | 37.30 | 37.72 | 37.29 | 37.64 | 1,054,458 | +0.50(+1.35%) |
Apr 26, 2013 | 37.11 | 37.26 | 37.14 | 37.14 | 675,429 | -0.06(-0.17%) |
Apr 25, 2013 | 35.95 | 37.29 | 35.95 | 37.20 | 1,234,399 | -0.87(-2.29%) |
Apr 24, 2013 | 37.86 | 38.12 | 37.76 | 38.07 | 1,175,429 | +0.33(+0.87%) |
Apr 23, 2013 | 37.54 | 37.93 | 37.45 | 37.74 | 808,532 | +0.38(+1.00%) |
Apr 22, 2013 | 37.21 | 37.50 | 36.66 | 37.37 | 638,630 | +0.12(+0.32%) |
Apr 19, 2013 | 37.10 | 37.30 | 36.94 | 37.25 | 1,073,690 | +0.44(+1.19%) |
Apr 18, 2013 | 37.41 | 37.49 | 36.69 | 36.81 | 1,369,138 | -0.49(-1.31%) |
Apr 17, 2013 | 37.65 | 37.85 | 37.25 | 37.29 | 1,133,155 | -0.63(-1.66%) |
Apr 16, 2013 | 37.41 | 37.97 | 37.37 | 37.93 | 827,441 | +0.78(+2.11%) |
Apr 15, 2013 | 37.71 | 37.97 | 37.14 | 37.14 | 863,234 | -0.77(-2.02%) |
Apr 12, 2013 | 37.77 | 38.00 | 37.77 | 37.91 | 462,351 | -0.01(-0.02%) |
Apr 11, 2013 | 37.79 | 38.20 | 37.57 | 37.92 | 1,353,801 | +0.27(+0.72%) |
Apr 10, 2013 | 37.19 | 37.70 | 37.11 | 37.65 | 1,488,711 | +1.21(+3.33%) |
Apr 09, 2013 | 36.54 | 36.67 | 36.27 | 36.43 | 920,283 | -0.10(-0.28%) |
Apr 08, 2013 | 35.99 | 36.54 | 35.93 | 36.54 | 732,658 | +0.61(+1.69%) |
Apr 05, 2013 | 35.76 | 35.99 | 35.71 | 35.93 | 846,587 | -0.29(-0.79%) |
Apr 04, 2013 | 36.03 | 36.29 | 35.93 | 36.22 | 1,220,084 | +0.29(+0.80%) |
Apr 03, 2013 | 36.23 | 36.38 | 35.92 | 35.93 | 1,096,337 | -0.23(-0.64%) |
Apr 02, 2013 | 36.11 | 36.29 | 35.94 | 36.16 | 829,714 | +0.26(+0.71%) |
Apr 01, 2013 | 35.93 | 36.01 | 35.75 | 35.91 | 634,097 | -0.02(-0.07%) |
Mar 28, 2013 | 35.42 | 35.96 | 35.31 | 35.93 | 1,006,025 | +0.49(+1.37%) |
Mar 27, 2013 | 35.01 | 35.55 | 34.90 | 35.44 | 1,269,489 | +0.27(+0.77%) |
Mar 26, 2013 | 34.25 | 35.54 | 34.25 | 35.17 | 2,747,991 | +0.05(+0.14%) |
Mar 25, 2013 | 35.36 | 35.44 | 35.08 | 35.12 | 1,404,579 | -0.02(-0.05%) |
Mar 22, 2013 | 35.20 | 35.28 | 34.79 | 35.14 | 1,719,206 | +0.14(+0.39%) |
Mar 21, 2013 | 35.42 | 35.67 | 34.38 | 35.00 | 1,973,865 | -0.55(-1.55%) |
Mar 20, 2013 | 35.65 | 35.75 | 35.39 | 35.55 | 624,449 | +0.13(+0.36%) |
Mar 19, 2013 | 35.18 | 35.54 | 35.06 | 35.43 | 762,724 | +0.33(+0.93%) |
Mar 18, 2013 | 34.76 | 35.39 | 34.76 | 35.10 | 748,260 | -0.06(-0.16%) |
Mar 15, 2013 | 35.19 | 35.48 | 35.08 | 35.16 | 1,405,539 | -0.14(-0.38%) |
Mar 14, 2013 | 34.96 | 35.50 | 34.90 | 35.29 | 552,384 | +0.39(+1.12%) |
Mar 13, 2013 | 34.99 | 35.16 | 34.87 | 34.90 | 1,049,323 | -0.08(-0.23%) |
Mar 12, 2013 | 34.82 | 35.04 | 34.65 | 34.98 | 817,702 | +0.20(+0.57%) |
Mar 11, 2013 | 34.09 | 34.84 | 34.09 | 34.78 | 700,198 | +0.58(+1.70%) |
Mar 08, 2013 | 34.15 | 34.28 | 34.00 | 34.20 | 547,465 | +0.21(+0.61%) |
Mar 07, 2013 | 33.82 | 34.02 | 33.65 | 33.99 | 754,932 | +0.19(+0.57%) |
Mar 06, 2013 | 34.21 | 34.41 | 33.63 | 33.80 | 1,411,634 | -0.21(-0.61%) |
Mar 05, 2013 | 33.63 | 34.13 | 33.53 | 34.01 | 1,235,213 | +0.54(+1.62%) |
Mar 04, 2013 | 33.23 | 33.47 | 32.96 | 33.46 | 951,943 | +0.08(+0.24%) |
Mar 01, 2013 | 33.32 | 33.45 | 32.98 | 33.38 | 1,119,469 | -0.14(-0.40%) |
Feb 28, 2013 | 32.59 | 33.74 | 32.55 | 33.52 | 1,713,623 | +0.76(+2.31%) |
Feb 27, 2013 | 32.43 | 32.83 | 32.12 | 32.76 | 1,086,283 | +0.31(+0.96%) |
Feb 26, 2013 | 32.47 | 32.74 | 32.07 | 32.45 | 1,124,306 | +0.14(+0.44%) |
Feb 25, 2013 | 33.39 | 33.39 | 32.31 | 32.31 | 1,067,162 | -0.93(-2.81%) |
Feb 22, 2013 | 32.86 | 33.36 | 32.86 | 33.24 | 1,058,326 | +0.50(+1.54%) |
Feb 21, 2013 | 32.88 | 32.88 | 32.51 | 32.74 | 1,266,783 | -0.06(-0.17%) |
Feb 20, 2013 | 33.38 | 33.40 | 32.77 | 32.79 | 1,332,382 | -0.73(-2.18%) |
Feb 19, 2013 | 33.21 | 33.66 | 33.09 | 33.52 | 1,727,901 | +0.29(+0.88%) |
Feb 15, 2013 | 33.29 | 33.46 | 33.01 | 33.23 | 1,508,482 | -0.14(-0.40%) |
Feb 14, 2013 | 32.68 | 33.50 | 32.61 | 33.36 | 1,807,396 | +0.49(+1.50%) |
Feb 13, 2013 | 32.61 | 32.87 | 32.43 | 32.87 | 1,387,344 | +0.27(+0.83%) |
Feb 12, 2013 | 31.09 | 32.84 | 31.01 | 32.60 | 3,100,268 | +2.04(+6.68%) |
Feb 11, 2013 | 30.58 | 30.81 | 30.47 | 30.56 | 570,248 | -0.06(-0.21%) |
Feb 08, 2013 | 30.62 | 30.77 | 30.25 | 30.62 | 820,792 | +0.14(+0.44%) |
Feb 07, 2013 | 31.63 | 32.03 | 30.29 | 30.49 | 2,705,551 | -0.33(-1.08%) |
Feb 06, 2013 | 30.40 | 30.90 | 30.34 | 30.82 | 1,190,983 | +0.52(+1.70%) |
Feb 04, 2013 | 30.86 | 30.86 | 30.13 | 30.31 | 1,338,447 | -0.67(-2.15%) |