Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.95 | 40.35 | 39.61 | 40.09 | 225,608 | +0.25(+0.63%) |
Apr 29, 2013 | 39.88 | 40.17 | 39.45 | 39.84 | 227,299 | +0.33(+0.84%) |
Apr 26, 2013 | 39.58 | 39.81 | 39.16 | 39.51 | 328,106 | -0.25(-0.63%) |
Apr 25, 2013 | 39.60 | 40.78 | 39.19 | 39.76 | 614,197 | +1.67(+4.38%) |
Apr 24, 2013 | 37.83 | 38.78 | 35.86 | 38.09 | 654,018 | +2.54(+7.14%) |
Apr 23, 2013 | 35.11 | 35.59 | 34.77 | 35.55 | 237,512 | +0.80(+2.30%) |
Apr 22, 2013 | 34.20 | 35.10 | 33.48 | 34.75 | 209,682 | +0.57(+1.67%) |
Apr 19, 2013 | 33.69 | 34.46 | 33.23 | 34.18 | 480,220 | +0.62(+1.85%) |
Apr 18, 2013 | 35.09 | 35.27 | 33.44 | 33.56 | 266,663 | -1.29(-3.70%) |
Apr 17, 2013 | 35.27 | 35.45 | 34.22 | 34.85 | 407,545 | -0.75(-2.11%) |
Apr 16, 2013 | 35.70 | 35.90 | 35.19 | 35.60 | 220,135 | +0.23(+0.65%) |
Apr 15, 2013 | 36.68 | 36.88 | 35.33 | 35.37 | 428,534 | -1.54(-4.17%) |
Apr 12, 2013 | 36.67 | 37.42 | 36.40 | 36.91 | 147,302 | -0.01(-0.03%) |
Apr 11, 2013 | 36.13 | 37.34 | 36.10 | 36.92 | 201,859 | +0.64(+1.76%) |
Apr 10, 2013 | 35.15 | 36.38 | 35.04 | 36.28 | 200,666 | +1.31(+3.75%) |
Apr 09, 2013 | 35.31 | 35.42 | 34.85 | 34.97 | 124,329 | -0.17(-0.48%) |
Apr 08, 2013 | 34.81 | 35.21 | 34.41 | 35.14 | 151,715 | +0.30(+0.86%) |
Apr 05, 2013 | 34.39 | 35.02 | 33.76 | 34.84 | 185,928 | -0.27(-0.77%) |
Apr 04, 2013 | 34.57 | 35.14 | 34.20 | 35.11 | 307,938 | +0.49(+1.42%) |
Apr 03, 2013 | 36.91 | 37.00 | 34.38 | 34.62 | 348,124 | -1.98(-5.41%) |
Apr 02, 2013 | 36.65 | 37.33 | 36.52 | 36.60 | 283,574 | +0.15(+0.41%) |
Apr 01, 2013 | 36.50 | 36.98 | 36.22 | 36.45 | 293,615 | -0.24(-0.65%) |
Mar 28, 2013 | 36.93 | 36.94 | 36.26 | 36.69 | 247,465 | -0.16(-0.43%) |
Mar 27, 2013 | 36.72 | 36.88 | 36.35 | 36.85 | 172,750 | -0.19(-0.51%) |
Mar 26, 2013 | 36.96 | 37.14 | 36.40 | 37.04 | 184,914 | +0.06(+0.16%) |
Mar 25, 2013 | 37.11 | 37.64 | 36.75 | 36.98 | 256,687 | -0.01(-0.03%) |
Mar 22, 2013 | 37.14 | 37.28 | 36.80 | 36.99 | 176,715 | -0.02(-0.05%) |
Mar 21, 2013 | 37.44 | 37.63 | 36.69 | 37.01 | 143,473 | -0.73(-1.93%) |
Mar 20, 2013 | 37.34 | 37.88 | 37.22 | 37.74 | 221,630 | +0.67(+1.81%) |
Mar 19, 2013 | 37.36 | 37.51 | 36.80 | 37.07 | 573,316 | -0.12(-0.32%) |
Mar 18, 2013 | 37.46 | 37.60 | 36.56 | 37.19 | 550,700 | -0.85(-2.23%) |
Mar 15, 2013 | 37.39 | 38.25 | 37.34 | 38.04 | 584,418 | +0.72(+1.93%) |
Mar 14, 2013 | 37.31 | 37.64 | 36.88 | 37.32 | 703,258 | +0.14(+0.38%) |
Mar 13, 2013 | 36.16 | 37.36 | 36.13 | 37.18 | 574,635 | +0.99(+2.74%) |
Mar 12, 2013 | 36.51 | 36.79 | 35.60 | 36.19 | 900,690 | -0.42(-1.15%) |
Mar 11, 2013 | 36.12 | 36.80 | 35.98 | 36.61 | 501,905 | +0.48(+1.33%) |
Mar 08, 2013 | 35.46 | 36.13 | 35.11 | 36.13 | 528,065 | +0.85(+2.41%) |
Mar 07, 2013 | 35.25 | 35.75 | 34.85 | 35.28 | 328,692 | -0.07(-0.20%) |
Mar 06, 2013 | 34.67 | 35.35 | 34.48 | 35.35 | 551,861 | +1.12(+3.27%) |
Mar 05, 2013 | 33.57 | 34.24 | 33.45 | 34.23 | 390,818 | +0.97(+2.92%) |
Mar 04, 2013 | 33.45 | 34.02 | 32.66 | 33.26 | 495,364 | -0.42(-1.25%) |
Mar 01, 2013 | 33.43 | 33.92 | 33.11 | 33.68 | 343,008 | -0.08(-0.24%) |
Feb 28, 2013 | 33.76 | 34.08 | 33.52 | 33.76 | 292,401 | -0.03(-0.09%) |
Feb 27, 2013 | 33.00 | 34.12 | 32.87 | 33.79 | 347,248 | +0.70(+2.12%) |
Feb 26, 2013 | 32.73 | 33.37 | 32.40 | 33.09 | 448,590 | +0.46(+1.41%) |
Feb 25, 2013 | 34.07 | 34.07 | 31.89 | 32.63 | 665,898 | -1.12(-3.32%) |
Feb 22, 2013 | 33.48 | 34.19 | 33.33 | 33.75 | 310,399 | +0.63(+1.90%) |
Feb 21, 2013 | 34.95 | 34.95 | 32.94 | 33.12 | 504,747 | -1.85(-5.29%) |
Feb 20, 2013 | 34.54 | 35.52 | 34.54 | 34.97 | 530,434 | -0.84(-2.35%) |
Feb 19, 2013 | 37.17 | 37.17 | 35.22 | 35.81 | 511,871 | -0.27(-0.75%) |
Feb 15, 2013 | 36.50 | 37.30 | 35.81 | 36.08 | 544,854 | -0.16(-0.44%) |
Feb 14, 2013 | 36.11 | 36.67 | 35.91 | 36.24 | 147,279 | -0.07(-0.19%) |
Feb 13, 2013 | 36.30 | 36.92 | 36.08 | 36.31 | 152,405 | +0.10(+0.28%) |
Feb 12, 2013 | 36.08 | 36.61 | 36.02 | 36.21 | 100,819 | +0.13(+0.36%) |
Feb 11, 2013 | 36.34 | 36.34 | 35.90 | 36.08 | 117,045 | -0.28(-0.77%) |
Feb 08, 2013 | 36.09 | 36.76 | 35.83 | 36.36 | 100,530 | +0.40(+1.11%) |
Feb 07, 2013 | 36.56 | 36.83 | 35.81 | 35.96 | 159,060 | -0.49(-1.34%) |
Feb 06, 2013 | 36.84 | 37.18 | 36.13 | 36.45 | 275,778 | +1.07(+3.02%) |
Feb 04, 2013 | 35.64 | 35.87 | 35.01 | 35.38 | 156,714 | -0.53(-1.48%) |