Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 36.94 | 37.35 | 36.63 | 37.31 | 569,299 | +0.11(+0.30%) |
Apr 29, 2013 | 36.86 | 37.24 | 36.86 | 37.20 | 513,382 | +0.85(+2.35%) |
Apr 26, 2013 | 36.74 | 36.65 | 36.33 | 36.35 | 631,431 | -0.30(-0.81%) |
Apr 25, 2013 | 36.70 | 36.91 | 36.60 | 36.65 | 304,519 | +0.32(+0.88%) |
Apr 24, 2013 | 35.98 | 36.44 | 35.98 | 36.33 | 396,742 | +0.27(+0.74%) |
Apr 23, 2013 | 35.73 | 36.07 | 35.70 | 36.06 | 589,173 | +0.66(+1.86%) |
Apr 22, 2013 | 35.48 | 35.48 | 34.98 | 35.40 | 399,289 | -0.28(-0.80%) |
Apr 19, 2013 | 35.81 | 35.83 | 35.55 | 35.69 | 459,981 | +0.47(+1.34%) |
Apr 18, 2013 | 35.26 | 35.36 | 35.03 | 35.22 | 538,337 | -0.03(-0.10%) |
Apr 17, 2013 | 35.50 | 35.60 | 35.04 | 35.25 | 598,240 | -0.74(-2.07%) |
Apr 16, 2013 | 35.77 | 36.09 | 35.59 | 35.99 | 578,330 | +1.24(+3.58%) |
Apr 15, 2013 | 35.83 | 35.83 | 34.72 | 34.75 | 700,563 | -2.02(-5.49%) |
Apr 12, 2013 | 37.27 | 37.38 | 36.59 | 36.77 | 1,148,352 | -0.91(-2.42%) |
Apr 11, 2013 | 37.59 | 37.75 | 37.42 | 37.68 | 476,454 | +0.07(+0.19%) |
Apr 10, 2013 | 37.41 | 37.83 | 37.39 | 37.61 | 409,043 | +0.48(+1.28%) |
Apr 09, 2013 | 36.63 | 37.34 | 36.62 | 37.13 | 779,088 | +0.16(+0.44%) |
Apr 08, 2013 | 36.69 | 36.98 | 36.49 | 36.97 | 364,091 | +0.67(+1.86%) |
Apr 05, 2013 | 35.83 | 36.33 | 35.74 | 36.30 | 777,075 | -0.05(-0.13%) |
Apr 04, 2013 | 36.07 | 36.44 | 36.01 | 36.34 | 544,048 | +0.23(+0.64%) |
Apr 03, 2013 | 36.56 | 36.61 | 35.98 | 36.11 | 630,604 | -0.64(-1.74%) |
Apr 02, 2013 | 37.08 | 37.08 | 36.73 | 36.75 | 431,472 | -0.09(-0.24%) |
Apr 01, 2013 | 36.97 | 37.11 | 36.77 | 36.84 | 287,138 | -0.27(-0.74%) |
Mar 28, 2013 | 37.02 | 37.13 | 36.91 | 37.11 | 463,727 | +0.23(+0.63%) |
Mar 27, 2013 | 36.59 | 36.89 | 36.41 | 36.88 | 965,513 | -0.47(-1.26%) |
Mar 26, 2013 | 37.26 | 37.48 | 37.12 | 37.35 | 985,236 | +0.61(+1.66%) |
Mar 25, 2013 | 36.73 | 36.88 | 36.48 | 36.74 | 533,189 | +0.14(+0.38%) |
Mar 22, 2013 | 36.49 | 36.60 | 36.33 | 36.60 | 716,226 | -0.08(-0.21%) |
Mar 21, 2013 | 36.77 | 36.78 | 36.62 | 36.67 | 1,463,723 | -0.10(-0.27%) |
Mar 20, 2013 | 36.87 | 36.99 | 36.73 | 36.77 | 427,084 | -0.01(-0.03%) |
Mar 19, 2013 | 37.08 | 37.16 | 36.55 | 36.78 | 792,173 | -0.38(-1.02%) |
Mar 18, 2013 | 37.12 | 37.45 | 37.12 | 37.16 | 421,783 | -0.20(-0.54%) |
Mar 15, 2013 | 37.59 | 37.59 | 37.29 | 37.37 | 626,254 | -0.24(-0.63%) |
Mar 14, 2013 | 37.51 | 37.76 | 37.33 | 37.60 | 230,475 | +0.41(+1.09%) |
Mar 13, 2013 | 37.66 | 37.66 | 37.18 | 37.20 | 590,692 | -0.69(-1.81%) |
Mar 12, 2013 | 38.13 | 38.32 | 37.85 | 37.88 | 669,363 | -0.74(-1.91%) |
Mar 11, 2013 | 38.30 | 38.63 | 38.27 | 38.62 | 446,281 | +0.05(+0.12%) |
Mar 08, 2013 | 38.55 | 38.63 | 38.24 | 38.57 | 371,273 | +0.71(+1.89%) |
Mar 07, 2013 | 37.90 | 38.05 | 37.84 | 37.86 | 748,785 | -0.29(-0.76%) |
Mar 06, 2013 | 38.19 | 38.23 | 37.91 | 38.15 | 1,438,680 | -0.27(-0.70%) |
Mar 05, 2013 | 38.24 | 38.45 | 38.19 | 38.42 | 355,272 | +0.95(+2.53%) |
Mar 04, 2013 | 37.43 | 37.56 | 37.24 | 37.47 | 353,579 | -0.74(-1.95%) |
Mar 01, 2013 | 37.83 | 38.21 | 37.70 | 38.21 | 642,631 | +0.73(+1.95%) |
Feb 28, 2013 | 37.74 | 37.87 | 37.46 | 37.48 | 1,299,759 | -0.84(-2.20%) |
Feb 27, 2013 | 37.84 | 38.34 | 37.66 | 38.32 | 558,655 | -0.10(-0.26%) |
Feb 26, 2013 | 38.44 | 38.59 | 38.17 | 38.42 | 264,475 | +0.52(+1.38%) |
Feb 25, 2013 | 38.63 | 38.78 | 37.90 | 37.90 | 851,723 | -0.24(-0.62%) |
Feb 22, 2013 | 38.10 | 38.16 | 37.88 | 38.14 | 351,533 | +0.26(+0.69%) |
Feb 21, 2013 | 38.24 | 38.24 | 37.72 | 37.88 | 850,768 | -0.53(-1.39%) |
Feb 20, 2013 | 38.98 | 39.02 | 38.32 | 38.41 | 495,120 | -0.65(-1.67%) |
Feb 19, 2013 | 38.89 | 39.18 | 38.87 | 39.06 | 335,334 | -0.05(-0.14%) |
Feb 15, 2013 | 39.49 | 39.53 | 39.07 | 39.12 | 378,241 | -0.67(-1.69%) |
Feb 14, 2013 | 39.25 | 39.80 | 39.08 | 39.79 | 294,982 | +0.38(+0.96%) |
Feb 13, 2013 | 39.48 | 39.48 | 39.23 | 39.41 | 474,341 | +0.10(+0.27%) |
Feb 12, 2013 | 38.90 | 39.48 | 38.90 | 39.31 | 330,314 | -0.15(-0.37%) |
Feb 11, 2013 | 39.37 | 39.55 | 39.23 | 39.45 | 355,822 | -0.03(-0.07%) |
Feb 08, 2013 | 39.34 | 39.50 | 39.31 | 39.48 | 436,286 | +0.27(+0.70%) |
Feb 07, 2013 | 39.23 | 39.37 | 38.89 | 39.21 | 566,689 | +0.19(+0.49%) |
Feb 06, 2013 | 38.75 | 39.05 | 38.65 | 39.02 | 367,901 | +0.16(+0.42%) |
Feb 04, 2013 | 38.60 | 38.94 | 38.60 | 38.85 | 662,930 | -0.42(-1.07%) |