Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 37.62 | 38.02 | 37.37 | 37.76 | 653,084 | +0.18(+0.47%) |
Apr 29, 2013 | 37.84 | 38.17 | 37.51 | 37.59 | 668,909 | -0.09(-0.23%) |
Apr 26, 2013 | 38.33 | 38.32 | 37.23 | 37.67 | 580,802 | -0.65(-1.69%) |
Apr 25, 2013 | 38.36 | 38.71 | 38.17 | 38.32 | 439,521 | -0.04(-0.10%) |
Apr 24, 2013 | 38.01 | 38.52 | 37.93 | 38.36 | 464,689 | +0.27(+0.72%) |
Apr 23, 2013 | 37.27 | 38.19 | 37.18 | 38.08 | 582,089 | +0.89(+2.38%) |
Apr 22, 2013 | 37.34 | 37.41 | 36.95 | 37.19 | 452,244 | -0.01(-0.02%) |
Apr 19, 2013 | 37.15 | 37.46 | 36.94 | 37.20 | 451,529 | +0.05(+0.13%) |
Apr 18, 2013 | 36.94 | 37.21 | 36.86 | 37.15 | 432,824 | +0.28(+0.76%) |
Apr 17, 2013 | 37.35 | 37.54 | 36.72 | 36.87 | 404,852 | -0.56(-1.50%) |
Apr 16, 2013 | 36.81 | 37.48 | 36.69 | 37.43 | 452,969 | +0.78(+2.13%) |
Apr 15, 2013 | 37.04 | 37.17 | 36.57 | 36.65 | 489,095 | -0.57(-1.54%) |
Apr 12, 2013 | 37.05 | 37.44 | 36.74 | 37.23 | 518,384 | +0.20(+0.53%) |
Apr 11, 2013 | 37.29 | 37.29 | 36.91 | 37.03 | 352,166 | -0.27(-0.72%) |
Apr 10, 2013 | 37.40 | 37.71 | 37.27 | 37.30 | 344,762 | -0.07(-0.18%) |
Apr 09, 2013 | 37.07 | 37.56 | 36.67 | 37.37 | 519,315 | +0.31(+0.84%) |
Apr 08, 2013 | 36.14 | 37.07 | 36.14 | 37.05 | 553,333 | +0.94(+2.61%) |
Apr 05, 2013 | 35.78 | 36.20 | 35.65 | 36.11 | 446,283 | +0.03(+0.08%) |
Apr 04, 2013 | 35.81 | 36.17 | 35.79 | 36.08 | 530,502 | +0.14(+0.39%) |
Apr 03, 2013 | 36.82 | 36.95 | 35.68 | 35.94 | 875,958 | -1.01(-2.75%) |
Apr 02, 2013 | 37.04 | 37.22 | 36.80 | 36.96 | 667,906 | -0.21(-0.56%) |
Apr 01, 2013 | 37.10 | 37.19 | 36.75 | 37.16 | 761,488 | -0.22(-0.59%) |
Mar 28, 2013 | 37.08 | 37.48 | 36.80 | 37.38 | 709,961 | +0.29(+0.79%) |
Mar 27, 2013 | 36.72 | 37.12 | 36.56 | 37.09 | 537,106 | +0.10(+0.28%) |
Mar 26, 2013 | 36.68 | 37.02 | 36.45 | 36.99 | 778,936 | +0.42(+1.14%) |
Mar 25, 2013 | 36.74 | 37.18 | 36.44 | 36.57 | 485,118 | -0.20(-0.53%) |
Mar 22, 2013 | 36.41 | 36.87 | 36.21 | 36.77 | 634,385 | +0.45(+1.23%) |
Mar 21, 2013 | 35.94 | 36.44 | 35.85 | 36.32 | 450,567 | +0.32(+0.90%) |
Mar 20, 2013 | 35.30 | 36.10 | 35.19 | 36.00 | 731,090 | +0.67(+1.90%) |
Mar 19, 2013 | 35.44 | 35.45 | 34.96 | 35.32 | 862,768 | -0.12(-0.33%) |
Mar 18, 2013 | 35.21 | 35.67 | 34.77 | 35.44 | 710,059 | -0.23(-0.63%) |
Mar 15, 2013 | 35.68 | 36.00 | 35.57 | 35.67 | 1,263,375 | -0.18(-0.51%) |
Mar 14, 2013 | 35.95 | 36.19 | 35.65 | 35.85 | 740,559 | -0.15(-0.41%) |
Mar 13, 2013 | 36.16 | 36.34 | 35.76 | 36.00 | 644,091 | -0.19(-0.52%) |
Mar 12, 2013 | 36.06 | 36.36 | 36.04 | 36.19 | 759,813 | -0.02(-0.05%) |
Mar 11, 2013 | 36.25 | 36.46 | 35.88 | 36.20 | 889,654 | +0.03(+0.08%) |
Mar 08, 2013 | 35.59 | 36.58 | 35.56 | 36.17 | 1,123,758 | +0.54(+1.51%) |
Mar 07, 2013 | 35.29 | 35.85 | 34.93 | 35.64 | 1,138,652 | +0.31(+0.87%) |
Mar 06, 2013 | 34.77 | 35.34 | 34.55 | 35.33 | 1,636,224 | +0.51(+1.46%) |
Mar 05, 2013 | 34.81 | 35.03 | 34.62 | 34.82 | 891,612 | +0.04(+0.11%) |
Mar 04, 2013 | 34.30 | 34.82 | 34.12 | 34.79 | 1,093,460 | +0.49(+1.43%) |
Mar 01, 2013 | 33.99 | 34.40 | 33.99 | 34.30 | 633,001 | +0.25(+0.74%) |
Feb 28, 2013 | 34.08 | 34.32 | 33.90 | 34.05 | 1,007,981 | +0.29(+0.87%) |
Feb 27, 2013 | 33.07 | 33.98 | 33.04 | 33.75 | 965,464 | +0.73(+2.20%) |
Feb 26, 2013 | 32.76 | 33.05 | 32.67 | 33.03 | 545,612 | +0.35(+1.07%) |
Feb 25, 2013 | 33.22 | 33.31 | 32.68 | 32.68 | 751,350 | -0.31(-0.93%) |
Feb 22, 2013 | 32.93 | 33.22 | 32.79 | 32.98 | 776,015 | +0.21(+0.65%) |
Feb 21, 2013 | 32.67 | 32.88 | 32.21 | 32.77 | 854,691 | +0.05(+0.17%) |
Feb 20, 2013 | 32.49 | 33.00 | 32.40 | 32.71 | 1,066,921 | +0.13(+0.39%) |
Feb 19, 2013 | 32.70 | 32.94 | 32.45 | 32.59 | 559,259 | -0.12(-0.36%) |
Feb 15, 2013 | 32.79 | 32.84 | 32.40 | 32.70 | 1,182,997 | -0.03(-0.09%) |
Feb 14, 2013 | 32.68 | 32.79 | 32.29 | 32.73 | 1,168,375 | +0.12(+0.37%) |
Feb 13, 2013 | 32.23 | 32.70 | 32.17 | 32.61 | 1,450,707 | +0.49(+1.51%) |
Feb 12, 2013 | 31.99 | 32.28 | 31.84 | 32.13 | 796,568 | +0.16(+0.51%) |
Feb 11, 2013 | 32.16 | 32.19 | 31.64 | 31.96 | 775,304 | +0.11(+0.34%) |
Feb 08, 2013 | 31.73 | 32.08 | 31.30 | 31.86 | 1,023,018 | +0.49(+1.55%) |
Feb 07, 2013 | 31.27 | 31.55 | 31.27 | 31.37 | 582,841 | -0.05(-0.17%) |
Feb 06, 2013 | 31.39 | 31.59 | 31.33 | 31.42 | 529,804 | +0.01(+0.04%) |
Feb 04, 2013 | 31.30 | 31.69 | 31.24 | 31.41 | 834,254 | -0.08(-0.27%) |