Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.00 | 39.21 | 39.00 | 39.21 | 53,330 | +0.22(+0.56%) |
Apr 29, 2013 | 38.71 | 39.04 | 38.71 | 38.99 | 24,127 | +0.46(+1.20%) |
Apr 26, 2013 | 38.39 | 38.60 | 38.39 | 38.53 | 42,236 | -0.03(-0.09%) |
Apr 25, 2013 | 38.58 | 38.75 | 38.51 | 38.56 | 46,589 | +0.26(+0.67%) |
Apr 24, 2013 | 38.21 | 38.41 | 38.16 | 38.30 | 25,464 | +0.26(+0.70%) |
Apr 23, 2013 | 37.87 | 38.06 | 37.83 | 38.04 | 37,499 | +0.37(+0.99%) |
Apr 22, 2013 | 37.50 | 37.74 | 37.42 | 37.67 | 50,641 | +0.24(+0.63%) |
Apr 19, 2013 | 37.41 | 37.46 | 37.30 | 37.43 | 52,175 | +0.34(+0.92%) |
Apr 18, 2013 | 37.29 | 37.29 | 36.99 | 37.09 | 72,847 | -0.20(-0.53%) |
Apr 17, 2013 | 37.57 | 37.57 | 37.12 | 37.29 | 44,787 | -0.54(-1.42%) |
Apr 16, 2013 | 37.69 | 37.86 | 37.56 | 37.82 | 49,900 | +0.58(+1.57%) |
Apr 15, 2013 | 37.69 | 37.69 | 37.22 | 37.24 | 46,154 | -0.88(-2.30%) |
Apr 12, 2013 | 37.98 | 38.11 | 37.88 | 38.11 | 56,470 | -0.02(-0.05%) |
Apr 11, 2013 | 38.05 | 38.29 | 38.05 | 38.13 | 42,843 | +0.10(+0.27%) |
Apr 10, 2013 | 37.84 | 38.08 | 37.75 | 38.03 | 83,523 | +0.48(+1.27%) |
Apr 09, 2013 | 37.35 | 37.68 | 37.27 | 37.56 | 72,561 | +0.20(+0.55%) |
Apr 08, 2013 | 37.16 | 37.35 | 37.12 | 37.35 | 40,539 | +0.15(+0.40%) |
Apr 05, 2013 | 36.99 | 37.28 | 36.86 | 37.20 | 123,021 | -0.16(-0.42%) |
Apr 04, 2013 | 37.03 | 37.39 | 37.03 | 37.36 | 92,361 | +0.26(+0.70%) |
Apr 03, 2013 | 37.28 | 37.37 | 37.03 | 37.10 | 101,112 | -0.18(-0.48%) |
Apr 02, 2013 | 37.26 | 37.37 | 37.21 | 37.28 | 53,179 | +0.24(+0.64%) |
Apr 01, 2013 | 37.35 | 37.39 | 36.97 | 37.04 | 113,997 | -0.59(-1.57%) |
Mar 28, 2013 | 37.58 | 37.69 | 37.50 | 37.63 | 99,663 | +0.04(+0.11%) |
Mar 27, 2013 | 37.45 | 37.64 | 37.35 | 37.59 | 74,758 | -0.11(-0.29%) |
Mar 26, 2013 | 37.60 | 37.70 | 37.54 | 37.70 | 38,639 | +0.29(+0.78%) |
Mar 25, 2013 | 37.76 | 37.78 | 37.21 | 37.41 | 74,075 | -0.41(-1.08%) |
Mar 22, 2013 | 37.72 | 37.85 | 37.62 | 37.81 | 45,588 | +0.23(+0.62%) |
Mar 21, 2013 | 37.62 | 37.74 | 37.52 | 37.58 | 52,001 | -0.03(-0.09%) |
Mar 20, 2013 | 37.66 | 37.69 | 37.56 | 37.62 | 43,381 | +0.19(+0.51%) |
Mar 19, 2013 | 37.53 | 37.64 | 37.12 | 37.43 | 97,125 | +0.02(+0.05%) |
Mar 18, 2013 | 37.51 | 37.76 | 37.41 | 37.41 | 31,877 | -0.29(-0.76%) |
Mar 15, 2013 | 37.65 | 37.82 | 37.62 | 37.70 | 81,055 | +0.14(+0.38%) |
Mar 14, 2013 | 37.38 | 37.56 | 37.34 | 37.55 | 45,564 | +0.38(+1.03%) |
Mar 13, 2013 | 37.10 | 37.23 | 36.97 | 37.17 | 52,109 | +0.02(+0.05%) |
Mar 12, 2013 | 37.33 | 37.34 | 37.13 | 37.15 | 43,813 | -0.31(-0.83%) |
Mar 11, 2013 | 37.29 | 37.46 | 37.23 | 37.46 | 62,289 | +0.02(+0.05%) |
Mar 08, 2013 | 37.38 | 37.47 | 37.26 | 37.44 | 39,876 | +0.02(+0.05%) |
Mar 07, 2013 | 37.35 | 37.46 | 37.35 | 37.42 | 133,223 | +0.07(+0.20%) |
Mar 06, 2013 | 37.39 | 37.47 | 37.21 | 37.35 | 84,959 | +0.13(+0.34%) |
Mar 05, 2013 | 37.13 | 37.32 | 37.13 | 37.22 | 54,972 | +0.34(+0.92%) |
Mar 04, 2013 | 36.66 | 36.93 | 36.60 | 36.88 | 46,214 | -0.02(-0.06%) |
Mar 01, 2013 | 36.70 | 36.94 | 36.66 | 36.90 | 26,090 | -0.07(-0.18%) |
Feb 28, 2013 | 37.08 | 37.19 | 36.93 | 36.97 | 50,871 | -0.16(-0.42%) |
Feb 27, 2013 | 36.62 | 37.18 | 36.62 | 37.12 | 44,039 | +0.42(+1.14%) |
Feb 26, 2013 | 36.59 | 36.73 | 36.45 | 36.70 | 53,859 | -0.38(-1.02%) |
Feb 22, 2013 | 36.98 | 37.08 | 36.85 | 37.08 | 213,002 | +0.38(+1.03%) |
Feb 21, 2013 | 36.86 | 36.90 | 36.52 | 36.70 | 165,968 | -0.47(-1.27%) |
Feb 20, 2013 | 37.71 | 37.71 | 37.18 | 37.18 | 112,725 | -0.48(-1.27%) |
Feb 19, 2013 | 37.48 | 37.66 | 37.48 | 37.66 | 85,141 | +0.52(+1.40%) |
Feb 15, 2013 | 37.30 | 37.30 | 37.03 | 37.14 | 65,941 | -0.05(-0.15%) |
Feb 14, 2013 | 37.08 | 37.21 | 37.08 | 37.19 | 59,034 | -0.22(-0.58%) |
Feb 13, 2013 | 37.48 | 37.51 | 37.35 | 37.41 | 97,124 | +0.16(+0.42%) |
Feb 12, 2013 | 37.23 | 37.37 | 37.07 | 37.25 | 68,085 | +0.16(+0.44%) |
Feb 11, 2013 | 37.13 | 37.18 | 36.99 | 37.09 | 64,620 | +0.02(+0.05%) |
Feb 08, 2013 | 36.98 | 37.08 | 36.88 | 37.07 | 38,821 | +0.26(+0.70%) |
Feb 07, 2013 | 37.01 | 37.01 | 36.57 | 36.81 | 79,952 | -0.14(-0.38%) |
Feb 06, 2013 | 36.63 | 36.95 | 36.62 | 36.95 | 49,852 | +0.32(+0.87%) |
Feb 04, 2013 | 36.81 | 36.89 | 36.50 | 36.64 | 142,574 | -0.48(-1.29%) |